{
  "symbol": "VANAUSDT",
  "fetched_at": "2026-03-29T16:41:17.319597",
  "intervals": {
    "1h": {
      "count": 4324,
      "start_date": "2025-09-30T13:00:00",
      "end_date": "2026-03-29T16:00:00",
      "klines": [
        {
          "timestamp": 1759237200000,
          "datetime": "2025-09-30T13:00:00",
          "open": 3.763,
          "high": 3.802,
          "low": 3.737,
          "close": 3.781,
          "volume": 68993.24,
          "close_time": 1759240799999,
          "quote_volume": 259963.33018,
          "trades": 3883,
          "taker_buy_base": 27028.92,
          "taker_buy_quote": 101980.78914
        },
        {
          "timestamp": 1759240800000,
          "datetime": "2025-09-30T14:00:00",
          "open": 3.781,
          "high": 3.788,
          "low": 3.731,
          "close": 3.746,
          "volume": 34464.06,
          "close_time": 1759244399999,
          "quote_volume": 129433.09983,
          "trades": 3514,
          "taker_buy_base": 19156.32,
          "taker_buy_quote": 71962.9313
        },
        {
          "timestamp": 1759244400000,
          "datetime": "2025-09-30T15:00:00",
          "open": 3.745,
          "high": 3.748,
          "low": 3.649,
          "close": 3.71,
          "volume": 94904.1,
          "close_time": 1759247999999,
          "quote_volume": 349887.88212,
          "trades": 5641,
          "taker_buy_base": 44775.24,
          "taker_buy_quote": 165238.16391
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 3.71,
          "high": 3.71,
          "low": 3.67,
          "close": 3.672,
          "volume": 27003.54,
          "close_time": 1759251599999,
          "quote_volume": 99503.37218,
          "trades": 2971,
          "taker_buy_base": 12259.95,
          "taker_buy_quote": 45185.54761
        },
        {
          "timestamp": 1759251600000,
          "datetime": "2025-09-30T17:00:00",
          "open": 3.672,
          "high": 3.738,
          "low": 3.67,
          "close": 3.699,
          "volume": 35407.88,
          "close_time": 1759255199999,
          "quote_volume": 131098.33722,
          "trades": 2851,
          "taker_buy_base": 16221.63,
          "taker_buy_quote": 60061.94991
        },
        {
          "timestamp": 1759255200000,
          "datetime": "2025-09-30T18:00:00",
          "open": 3.699,
          "high": 3.725,
          "low": 3.695,
          "close": 3.72,
          "volume": 6695.18,
          "close_time": 1759258799999,
          "quote_volume": 24857.747,
          "trades": 841,
          "taker_buy_base": 2430.96,
          "taker_buy_quote": 9026.53963
        },
        {
          "timestamp": 1759258800000,
          "datetime": "2025-09-30T19:00:00",
          "open": 3.72,
          "high": 3.768,
          "low": 3.717,
          "close": 3.766,
          "volume": 40096.53,
          "close_time": 1759262399999,
          "quote_volume": 150190.75571,
          "trades": 1908,
          "taker_buy_base": 13471.47,
          "taker_buy_quote": 50497.67
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 3.766,
          "high": 3.813,
          "low": 3.758,
          "close": 3.804,
          "volume": 16645.76,
          "close_time": 1759265999999,
          "quote_volume": 62799.25743,
          "trades": 1705,
          "taker_buy_base": 9156.95,
          "taker_buy_quote": 34564.83293
        },
        {
          "timestamp": 1759266000000,
          "datetime": "2025-09-30T21:00:00",
          "open": 3.805,
          "high": 3.822,
          "low": 3.791,
          "close": 3.791,
          "volume": 44393.46,
          "close_time": 1759269599999,
          "quote_volume": 168971.92936,
          "trades": 2557,
          "taker_buy_base": 28359.41,
          "taker_buy_quote": 107979.11042
        },
        {
          "timestamp": 1759269600000,
          "datetime": "2025-09-30T22:00:00",
          "open": 3.79,
          "high": 3.8,
          "low": 3.759,
          "close": 3.761,
          "volume": 20079.93,
          "close_time": 1759273199999,
          "quote_volume": 75812.02913,
          "trades": 1611,
          "taker_buy_base": 10530.75,
          "taker_buy_quote": 39767.19656
        },
        {
          "timestamp": 1759273200000,
          "datetime": "2025-09-30T23:00:00",
          "open": 3.761,
          "high": 3.793,
          "low": 3.741,
          "close": 3.792,
          "volume": 13833.52,
          "close_time": 1759276799999,
          "quote_volume": 52084.77418,
          "trades": 1225,
          "taker_buy_base": 6341.22,
          "taker_buy_quote": 23896.65309
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 3.791,
          "high": 3.794,
          "low": 3.72,
          "close": 3.743,
          "volume": 19523.24,
          "close_time": 1759280399999,
          "quote_volume": 73344.69938,
          "trades": 1207,
          "taker_buy_base": 7040.83,
          "taker_buy_quote": 26411.33475
        },
        {
          "timestamp": 1759280400000,
          "datetime": "2025-10-01T01:00:00",
          "open": 3.744,
          "high": 3.771,
          "low": 3.734,
          "close": 3.771,
          "volume": 6830.23,
          "close_time": 1759283999999,
          "quote_volume": 25629.85996,
          "trades": 783,
          "taker_buy_base": 4196.95,
          "taker_buy_quote": 15752.57512
        },
        {
          "timestamp": 1759284000000,
          "datetime": "2025-10-01T02:00:00",
          "open": 3.77,
          "high": 3.772,
          "low": 3.748,
          "close": 3.751,
          "volume": 5086.46,
          "close_time": 1759287599999,
          "quote_volume": 19104.45792,
          "trades": 528,
          "taker_buy_base": 3817.45,
          "taker_buy_quote": 14334.06205
        },
        {
          "timestamp": 1759287600000,
          "datetime": "2025-10-01T03:00:00",
          "open": 3.75,
          "high": 3.759,
          "low": 3.697,
          "close": 3.703,
          "volume": 9271.57,
          "close_time": 1759291199999,
          "quote_volume": 34604.76725,
          "trades": 788,
          "taker_buy_base": 5747.9,
          "taker_buy_quote": 21450.32965
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 3.703,
          "high": 3.757,
          "low": 3.703,
          "close": 3.724,
          "volume": 5004.35,
          "close_time": 1759294799999,
          "quote_volume": 18696.88974,
          "trades": 1006,
          "taker_buy_base": 2547.49,
          "taker_buy_quote": 9517.83305
        },
        {
          "timestamp": 1759294800000,
          "datetime": "2025-10-01T05:00:00",
          "open": 3.725,
          "high": 3.765,
          "low": 3.723,
          "close": 3.753,
          "volume": 5082.71,
          "close_time": 1759298399999,
          "quote_volume": 19056.2622,
          "trades": 787,
          "taker_buy_base": 2419.74,
          "taker_buy_quote": 9078.37398
        },
        {
          "timestamp": 1759298400000,
          "datetime": "2025-10-01T06:00:00",
          "open": 3.752,
          "high": 3.756,
          "low": 3.709,
          "close": 3.713,
          "volume": 7827.3,
          "close_time": 1759301999999,
          "quote_volume": 29202.33747,
          "trades": 1068,
          "taker_buy_base": 3903.5,
          "taker_buy_quote": 14554.62275
        },
        {
          "timestamp": 1759302000000,
          "datetime": "2025-10-01T07:00:00",
          "open": 3.711,
          "high": 3.757,
          "low": 3.711,
          "close": 3.717,
          "volume": 7989.59,
          "close_time": 1759305599999,
          "quote_volume": 29859.71174,
          "trades": 767,
          "taker_buy_base": 2515.8,
          "taker_buy_quote": 9397.97954
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 3.717,
          "high": 3.852,
          "low": 3.714,
          "close": 3.842,
          "volume": 28704.05,
          "close_time": 1759309199999,
          "quote_volume": 108926.80727,
          "trades": 2479,
          "taker_buy_base": 13622.03,
          "taker_buy_quote": 51626.13599
        },
        {
          "timestamp": 1759309200000,
          "datetime": "2025-10-01T09:00:00",
          "open": 3.843,
          "high": 3.877,
          "low": 3.836,
          "close": 3.872,
          "volume": 18320.71,
          "close_time": 1759312799999,
          "quote_volume": 70685.09434,
          "trades": 1286,
          "taker_buy_base": 8324.5,
          "taker_buy_quote": 32128.34229
        },
        {
          "timestamp": 1759312800000,
          "datetime": "2025-10-01T10:00:00",
          "open": 3.873,
          "high": 3.877,
          "low": 3.832,
          "close": 3.846,
          "volume": 16495.73,
          "close_time": 1759316399999,
          "quote_volume": 63614.12938,
          "trades": 1181,
          "taker_buy_base": 5463.57,
          "taker_buy_quote": 21068.05695
        },
        {
          "timestamp": 1759316400000,
          "datetime": "2025-10-01T11:00:00",
          "open": 3.843,
          "high": 3.869,
          "low": 3.838,
          "close": 3.864,
          "volume": 19123.21,
          "close_time": 1759319999999,
          "quote_volume": 73777.91258,
          "trades": 901,
          "taker_buy_base": 8451.58,
          "taker_buy_quote": 32611.63119
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 3.867,
          "high": 3.879,
          "low": 3.823,
          "close": 3.825,
          "volume": 25349.13,
          "close_time": 1759323599999,
          "quote_volume": 97468.5474,
          "trades": 1373,
          "taker_buy_base": 14645.49,
          "taker_buy_quote": 56319.41954
        },
        {
          "timestamp": 1759323600000,
          "datetime": "2025-10-01T13:00:00",
          "open": 3.827,
          "high": 3.866,
          "low": 3.824,
          "close": 3.855,
          "volume": 29231.76,
          "close_time": 1759327199999,
          "quote_volume": 112431.22473,
          "trades": 1919,
          "taker_buy_base": 16956.93,
          "taker_buy_quote": 65231.53552
        },
        {
          "timestamp": 1759327200000,
          "datetime": "2025-10-01T14:00:00",
          "open": 3.856,
          "high": 3.881,
          "low": 3.846,
          "close": 3.852,
          "volume": 53897.15,
          "close_time": 1759330799999,
          "quote_volume": 208290.85474,
          "trades": 2620,
          "taker_buy_base": 27875.17,
          "taker_buy_quote": 107705.64449
        },
        {
          "timestamp": 1759330800000,
          "datetime": "2025-10-01T15:00:00",
          "open": 3.853,
          "high": 3.897,
          "low": 3.847,
          "close": 3.876,
          "volume": 28215.36,
          "close_time": 1759334399999,
          "quote_volume": 109255.66285,
          "trades": 1603,
          "taker_buy_base": 13101.1,
          "taker_buy_quote": 50743.3483
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 3.877,
          "high": 3.884,
          "low": 3.851,
          "close": 3.857,
          "volume": 27750.84,
          "close_time": 1759337999999,
          "quote_volume": 107458.69648,
          "trades": 1486,
          "taker_buy_base": 14639.85,
          "taker_buy_quote": 56697.16373
        },
        {
          "timestamp": 1759338000000,
          "datetime": "2025-10-01T17:00:00",
          "open": 3.857,
          "high": 3.928,
          "low": 3.856,
          "close": 3.905,
          "volume": 31182.94,
          "close_time": 1759341599999,
          "quote_volume": 121545.86062,
          "trades": 1804,
          "taker_buy_base": 21286.33,
          "taker_buy_quote": 82975.58728
        },
        {
          "timestamp": 1759341600000,
          "datetime": "2025-10-01T18:00:00",
          "open": 3.907,
          "high": 3.934,
          "low": 3.907,
          "close": 3.91,
          "volume": 9560.59,
          "close_time": 1759345199999,
          "quote_volume": 37484.14069,
          "trades": 934,
          "taker_buy_base": 3597.41,
          "taker_buy_quote": 14110.32233
        },
        {
          "timestamp": 1759345200000,
          "datetime": "2025-10-01T19:00:00",
          "open": 3.909,
          "high": 3.941,
          "low": 3.899,
          "close": 3.916,
          "volume": 31146.32,
          "close_time": 1759348799999,
          "quote_volume": 122300.98595,
          "trades": 2002,
          "taker_buy_base": 14612.11,
          "taker_buy_quote": 57393.91977
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 3.916,
          "high": 3.919,
          "low": 3.878,
          "close": 3.886,
          "volume": 15317.54,
          "close_time": 1759352399999,
          "quote_volume": 59632.66266,
          "trades": 1236,
          "taker_buy_base": 7430.31,
          "taker_buy_quote": 28919.9674
        },
        {
          "timestamp": 1759352400000,
          "datetime": "2025-10-01T21:00:00",
          "open": 3.887,
          "high": 3.891,
          "low": 3.861,
          "close": 3.874,
          "volume": 7583.58,
          "close_time": 1759355999999,
          "quote_volume": 29362.73177,
          "trades": 633,
          "taker_buy_base": 2799.91,
          "taker_buy_quote": 10849.4909
        },
        {
          "timestamp": 1759356000000,
          "datetime": "2025-10-01T22:00:00",
          "open": 3.874,
          "high": 3.894,
          "low": 3.869,
          "close": 3.888,
          "volume": 8791.26,
          "close_time": 1759359599999,
          "quote_volume": 34150.71394,
          "trades": 665,
          "taker_buy_base": 3749.4,
          "taker_buy_quote": 14558.12978
        },
        {
          "timestamp": 1759359600000,
          "datetime": "2025-10-01T23:00:00",
          "open": 3.89,
          "high": 3.928,
          "low": 3.888,
          "close": 3.925,
          "volume": 13533.21,
          "close_time": 1759363199999,
          "quote_volume": 52890.72534,
          "trades": 983,
          "taker_buy_base": 6983.7,
          "taker_buy_quote": 27294.57016
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 3.926,
          "high": 3.968,
          "low": 3.898,
          "close": 3.902,
          "volume": 35038.94,
          "close_time": 1759366799999,
          "quote_volume": 137842.51109,
          "trades": 1944,
          "taker_buy_base": 15639.26,
          "taker_buy_quote": 61552.11827
        },
        {
          "timestamp": 1759366800000,
          "datetime": "2025-10-02T01:00:00",
          "open": 3.9,
          "high": 3.972,
          "low": 3.892,
          "close": 3.968,
          "volume": 9470.46,
          "close_time": 1759370399999,
          "quote_volume": 37289.0853,
          "trades": 917,
          "taker_buy_base": 5474.4,
          "taker_buy_quote": 21534.97517
        },
        {
          "timestamp": 1759370400000,
          "datetime": "2025-10-02T02:00:00",
          "open": 3.969,
          "high": 3.998,
          "low": 3.948,
          "close": 3.981,
          "volume": 15927.92,
          "close_time": 1759373999999,
          "quote_volume": 63318.22303,
          "trades": 1629,
          "taker_buy_base": 8228.87,
          "taker_buy_quote": 32722.17392
        },
        {
          "timestamp": 1759374000000,
          "datetime": "2025-10-02T03:00:00",
          "open": 3.98,
          "high": 4.004,
          "low": 3.963,
          "close": 3.989,
          "volume": 20940.53,
          "close_time": 1759377599999,
          "quote_volume": 83539.76167,
          "trades": 1980,
          "taker_buy_base": 11192.49,
          "taker_buy_quote": 44661.71006
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 3.989,
          "high": 4.039,
          "low": 3.981,
          "close": 4.018,
          "volume": 28494.11,
          "close_time": 1759381199999,
          "quote_volume": 114211.92565,
          "trades": 2130,
          "taker_buy_base": 15002.54,
          "taker_buy_quote": 60127.0994
        },
        {
          "timestamp": 1759381200000,
          "datetime": "2025-10-02T05:00:00",
          "open": 4.018,
          "high": 4.021,
          "low": 3.993,
          "close": 4.002,
          "volume": 15029.24,
          "close_time": 1759384799999,
          "quote_volume": 60161.5313,
          "trades": 1340,
          "taker_buy_base": 6345.1,
          "taker_buy_quote": 25396.28802
        },
        {
          "timestamp": 1759384800000,
          "datetime": "2025-10-02T06:00:00",
          "open": 4.002,
          "high": 4.047,
          "low": 4.0,
          "close": 4.002,
          "volume": 21243.53,
          "close_time": 1759388399999,
          "quote_volume": 85451.43705,
          "trades": 1588,
          "taker_buy_base": 9740.16,
          "taker_buy_quote": 39191.69378
        },
        {
          "timestamp": 1759388400000,
          "datetime": "2025-10-02T07:00:00",
          "open": 4.001,
          "high": 4.001,
          "low": 3.952,
          "close": 3.959,
          "volume": 14929.55,
          "close_time": 1759391999999,
          "quote_volume": 59327.54779,
          "trades": 1538,
          "taker_buy_base": 7263.1,
          "taker_buy_quote": 28865.71738
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 3.959,
          "high": 3.98,
          "low": 3.959,
          "close": 3.976,
          "volume": 6813.97,
          "close_time": 1759395599999,
          "quote_volume": 27055.24127,
          "trades": 980,
          "taker_buy_base": 3126.75,
          "taker_buy_quote": 12414.19443
        },
        {
          "timestamp": 1759395600000,
          "datetime": "2025-10-02T09:00:00",
          "open": 3.975,
          "high": 3.981,
          "low": 3.946,
          "close": 3.971,
          "volume": 14048.95,
          "close_time": 1759399199999,
          "quote_volume": 55720.34786,
          "trades": 1616,
          "taker_buy_base": 6251.5,
          "taker_buy_quote": 24797.11891
        },
        {
          "timestamp": 1759399200000,
          "datetime": "2025-10-02T10:00:00",
          "open": 3.974,
          "high": 3.995,
          "low": 3.965,
          "close": 3.987,
          "volume": 12267.94,
          "close_time": 1759402799999,
          "quote_volume": 48833.25191,
          "trades": 1190,
          "taker_buy_base": 6081.24,
          "taker_buy_quote": 24206.69735
        },
        {
          "timestamp": 1759402800000,
          "datetime": "2025-10-02T11:00:00",
          "open": 3.987,
          "high": 4.037,
          "low": 3.985,
          "close": 4.002,
          "volume": 18424.65,
          "close_time": 1759406399999,
          "quote_volume": 73832.77877,
          "trades": 1546,
          "taker_buy_base": 10577.84,
          "taker_buy_quote": 42402.86581
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 4.002,
          "high": 4.009,
          "low": 3.961,
          "close": 3.98,
          "volume": 26253.92,
          "close_time": 1759409999999,
          "quote_volume": 104614.12418,
          "trades": 1821,
          "taker_buy_base": 6797.33,
          "taker_buy_quote": 27101.16763
        },
        {
          "timestamp": 1759410000000,
          "datetime": "2025-10-02T13:00:00",
          "open": 3.979,
          "high": 3.981,
          "low": 3.913,
          "close": 3.931,
          "volume": 29700.93,
          "close_time": 1759413599999,
          "quote_volume": 117029.35271,
          "trades": 3302,
          "taker_buy_base": 12123.07,
          "taker_buy_quote": 47727.18365
        },
        {
          "timestamp": 1759413600000,
          "datetime": "2025-10-02T14:00:00",
          "open": 3.93,
          "high": 3.936,
          "low": 3.862,
          "close": 3.88,
          "volume": 33040.22,
          "close_time": 1759417199999,
          "quote_volume": 128785.03296,
          "trades": 3886,
          "taker_buy_base": 13419.12,
          "taker_buy_quote": 52325.75058
        },
        {
          "timestamp": 1759417200000,
          "datetime": "2025-10-02T15:00:00",
          "open": 3.881,
          "high": 3.947,
          "low": 3.857,
          "close": 3.947,
          "volume": 21016.89,
          "close_time": 1759420799999,
          "quote_volume": 81913.59333,
          "trades": 2227,
          "taker_buy_base": 11577.59,
          "taker_buy_quote": 45132.16893
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 3.947,
          "high": 3.98,
          "low": 3.934,
          "close": 3.951,
          "volume": 17160.39,
          "close_time": 1759424399999,
          "quote_volume": 67896.90644,
          "trades": 2195,
          "taker_buy_base": 6942.94,
          "taker_buy_quote": 27449.64179
        },
        {
          "timestamp": 1759424400000,
          "datetime": "2025-10-02T17:00:00",
          "open": 3.951,
          "high": 3.986,
          "low": 3.938,
          "close": 3.975,
          "volume": 9591.87,
          "close_time": 1759427999999,
          "quote_volume": 38000.08121,
          "trades": 1154,
          "taker_buy_base": 3803.36,
          "taker_buy_quote": 15052.91102
        },
        {
          "timestamp": 1759428000000,
          "datetime": "2025-10-02T18:00:00",
          "open": 3.975,
          "high": 4.046,
          "low": 3.973,
          "close": 4.027,
          "volume": 33037.45,
          "close_time": 1759431599999,
          "quote_volume": 132607.05528,
          "trades": 2653,
          "taker_buy_base": 16999.76,
          "taker_buy_quote": 68224.20358
        },
        {
          "timestamp": 1759431600000,
          "datetime": "2025-10-02T19:00:00",
          "open": 4.027,
          "high": 4.05,
          "low": 4.018,
          "close": 4.034,
          "volume": 24781.17,
          "close_time": 1759435199999,
          "quote_volume": 99955.20274,
          "trades": 2161,
          "taker_buy_base": 11629.74,
          "taker_buy_quote": 46918.26819
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 4.035,
          "high": 4.036,
          "low": 3.994,
          "close": 3.999,
          "volume": 24481.0,
          "close_time": 1759438799999,
          "quote_volume": 98196.44085,
          "trades": 2753,
          "taker_buy_base": 8888.18,
          "taker_buy_quote": 35604.37188
        },
        {
          "timestamp": 1759438800000,
          "datetime": "2025-10-02T21:00:00",
          "open": 4.002,
          "high": 4.018,
          "low": 3.972,
          "close": 4.003,
          "volume": 17864.96,
          "close_time": 1759442399999,
          "quote_volume": 71367.03825,
          "trades": 1819,
          "taker_buy_base": 6782.96,
          "taker_buy_quote": 27100.0043
        },
        {
          "timestamp": 1759442400000,
          "datetime": "2025-10-02T22:00:00",
          "open": 4.003,
          "high": 4.061,
          "low": 3.987,
          "close": 4.009,
          "volume": 32611.31,
          "close_time": 1759445999999,
          "quote_volume": 130883.21601,
          "trades": 2716,
          "taker_buy_base": 15857.0,
          "taker_buy_quote": 63652.11942
        },
        {
          "timestamp": 1759446000000,
          "datetime": "2025-10-02T23:00:00",
          "open": 4.009,
          "high": 4.097,
          "low": 3.995,
          "close": 4.047,
          "volume": 64717.04,
          "close_time": 1759449599999,
          "quote_volume": 262063.37321,
          "trades": 3602,
          "taker_buy_base": 33021.01,
          "taker_buy_quote": 133657.84104
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4.047,
          "high": 4.047,
          "low": 3.962,
          "close": 3.992,
          "volume": 19331.98,
          "close_time": 1759453199999,
          "quote_volume": 77357.04733,
          "trades": 1597,
          "taker_buy_base": 8382.67,
          "taker_buy_quote": 33556.26839
        },
        {
          "timestamp": 1759453200000,
          "datetime": "2025-10-03T01:00:00",
          "open": 3.993,
          "high": 4.016,
          "low": 3.971,
          "close": 3.987,
          "volume": 28100.58,
          "close_time": 1759456799999,
          "quote_volume": 112125.99549,
          "trades": 1685,
          "taker_buy_base": 11501.76,
          "taker_buy_quote": 45859.55971
        },
        {
          "timestamp": 1759456800000,
          "datetime": "2025-10-03T02:00:00",
          "open": 3.987,
          "high": 4.019,
          "low": 3.976,
          "close": 4.015,
          "volume": 18992.37,
          "close_time": 1759460399999,
          "quote_volume": 75995.86725,
          "trades": 1092,
          "taker_buy_base": 6299.04,
          "taker_buy_quote": 25181.7039
        },
        {
          "timestamp": 1759460400000,
          "datetime": "2025-10-03T03:00:00",
          "open": 4.014,
          "high": 4.054,
          "low": 3.977,
          "close": 3.996,
          "volume": 148858.37,
          "close_time": 1759463999999,
          "quote_volume": 597481.18316,
          "trades": 4136,
          "taker_buy_base": 75709.39,
          "taker_buy_quote": 302561.87122
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 3.995,
          "high": 4.043,
          "low": 3.991,
          "close": 4.036,
          "volume": 18053.52,
          "close_time": 1759467599999,
          "quote_volume": 72591.73727,
          "trades": 1538,
          "taker_buy_base": 10338.18,
          "taker_buy_quote": 41553.20074
        },
        {
          "timestamp": 1759467600000,
          "datetime": "2025-10-03T05:00:00",
          "open": 4.037,
          "high": 4.048,
          "low": 4.004,
          "close": 4.041,
          "volume": 16505.42,
          "close_time": 1759471199999,
          "quote_volume": 66544.73331,
          "trades": 1234,
          "taker_buy_base": 8138.9,
          "taker_buy_quote": 32816.71852
        },
        {
          "timestamp": 1759471200000,
          "datetime": "2025-10-03T06:00:00",
          "open": 4.042,
          "high": 4.048,
          "low": 3.995,
          "close": 4.013,
          "volume": 12884.78,
          "close_time": 1759474799999,
          "quote_volume": 51864.17655,
          "trades": 1199,
          "taker_buy_base": 5674.44,
          "taker_buy_quote": 22841.4407
        },
        {
          "timestamp": 1759474800000,
          "datetime": "2025-10-03T07:00:00",
          "open": 4.014,
          "high": 4.016,
          "low": 3.973,
          "close": 3.994,
          "volume": 17936.13,
          "close_time": 1759478399999,
          "quote_volume": 71474.05511,
          "trades": 1602,
          "taker_buy_base": 7169.73,
          "taker_buy_quote": 28567.49542
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 3.992,
          "high": 4.019,
          "low": 3.948,
          "close": 4.01,
          "volume": 20194.21,
          "close_time": 1759481999999,
          "quote_volume": 80411.22967,
          "trades": 1645,
          "taker_buy_base": 7895.61,
          "taker_buy_quote": 31457.01919
        },
        {
          "timestamp": 1759482000000,
          "datetime": "2025-10-03T09:00:00",
          "open": 4.009,
          "high": 4.017,
          "low": 3.976,
          "close": 4.005,
          "volume": 35853.68,
          "close_time": 1759485599999,
          "quote_volume": 143152.93875,
          "trades": 1456,
          "taker_buy_base": 24901.23,
          "taker_buy_quote": 99404.21196
        },
        {
          "timestamp": 1759485600000,
          "datetime": "2025-10-03T10:00:00",
          "open": 4.004,
          "high": 4.007,
          "low": 3.989,
          "close": 3.998,
          "volume": 4469.41,
          "close_time": 1759489199999,
          "quote_volume": 17857.89548,
          "trades": 523,
          "taker_buy_base": 1540.86,
          "taker_buy_quote": 6157.27153
        },
        {
          "timestamp": 1759489200000,
          "datetime": "2025-10-03T11:00:00",
          "open": 3.997,
          "high": 4.002,
          "low": 3.97,
          "close": 3.976,
          "volume": 6208.92,
          "close_time": 1759492799999,
          "quote_volume": 24721.03323,
          "trades": 776,
          "taker_buy_base": 2651.22,
          "taker_buy_quote": 10551.768
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 3.977,
          "high": 4.012,
          "low": 3.974,
          "close": 4.0,
          "volume": 11760.76,
          "close_time": 1759496399999,
          "quote_volume": 46966.34613,
          "trades": 1054,
          "taker_buy_base": 6480.69,
          "taker_buy_quote": 25870.17374
        },
        {
          "timestamp": 1759496400000,
          "datetime": "2025-10-03T13:00:00",
          "open": 4.001,
          "high": 4.048,
          "low": 3.976,
          "close": 4.028,
          "volume": 26528.64,
          "close_time": 1759499999999,
          "quote_volume": 106742.98984,
          "trades": 2330,
          "taker_buy_base": 16583.74,
          "taker_buy_quote": 66747.855
        },
        {
          "timestamp": 1759500000000,
          "datetime": "2025-10-03T14:00:00",
          "open": 4.027,
          "high": 4.049,
          "low": 3.985,
          "close": 4.021,
          "volume": 30567.46,
          "close_time": 1759503599999,
          "quote_volume": 122793.35323,
          "trades": 3240,
          "taker_buy_base": 12309.06,
          "taker_buy_quote": 49452.05044
        },
        {
          "timestamp": 1759503600000,
          "datetime": "2025-10-03T15:00:00",
          "open": 4.02,
          "high": 4.078,
          "low": 3.997,
          "close": 4.071,
          "volume": 19017.69,
          "close_time": 1759507199999,
          "quote_volume": 76791.55234,
          "trades": 2255,
          "taker_buy_base": 9337.75,
          "taker_buy_quote": 37700.17402
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 4.071,
          "high": 4.128,
          "low": 4.066,
          "close": 4.088,
          "volume": 41165.39,
          "close_time": 1759510799999,
          "quote_volume": 168652.47315,
          "trades": 2921,
          "taker_buy_base": 14862.68,
          "taker_buy_quote": 60895.30757
        },
        {
          "timestamp": 1759510800000,
          "datetime": "2025-10-03T17:00:00",
          "open": 4.088,
          "high": 4.097,
          "low": 4.024,
          "close": 4.05,
          "volume": 53192.78,
          "close_time": 1759514399999,
          "quote_volume": 216250.72576,
          "trades": 4769,
          "taker_buy_base": 19263.17,
          "taker_buy_quote": 78276.00324
        },
        {
          "timestamp": 1759514400000,
          "datetime": "2025-10-03T18:00:00",
          "open": 4.051,
          "high": 4.128,
          "low": 4.04,
          "close": 4.128,
          "volume": 31222.38,
          "close_time": 1759517999999,
          "quote_volume": 127652.66554,
          "trades": 2169,
          "taker_buy_base": 8217.76,
          "taker_buy_quote": 33538.56849
        },
        {
          "timestamp": 1759518000000,
          "datetime": "2025-10-03T19:00:00",
          "open": 4.129,
          "high": 4.179,
          "low": 4.113,
          "close": 4.128,
          "volume": 37432.41,
          "close_time": 1759521599999,
          "quote_volume": 154965.59817,
          "trades": 1860,
          "taker_buy_base": 8832.29,
          "taker_buy_quote": 36577.53627
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 4.127,
          "high": 4.146,
          "low": 4.101,
          "close": 4.144,
          "volume": 30488.84,
          "close_time": 1759525199999,
          "quote_volume": 125632.63832,
          "trades": 1383,
          "taker_buy_base": 6541.12,
          "taker_buy_quote": 26936.84442
        },
        {
          "timestamp": 1759525200000,
          "datetime": "2025-10-03T21:00:00",
          "open": 4.145,
          "high": 4.203,
          "low": 4.144,
          "close": 4.172,
          "volume": 34073.43,
          "close_time": 1759528799999,
          "quote_volume": 141946.84057,
          "trades": 1293,
          "taker_buy_base": 13055.69,
          "taker_buy_quote": 54388.63301
        },
        {
          "timestamp": 1759528800000,
          "datetime": "2025-10-03T22:00:00",
          "open": 4.173,
          "high": 4.208,
          "low": 4.165,
          "close": 4.185,
          "volume": 30865.21,
          "close_time": 1759532399999,
          "quote_volume": 129269.03277,
          "trades": 1379,
          "taker_buy_base": 7639.68,
          "taker_buy_quote": 32000.85097
        },
        {
          "timestamp": 1759532400000,
          "datetime": "2025-10-03T23:00:00",
          "open": 4.185,
          "high": 4.19,
          "low": 4.161,
          "close": 4.182,
          "volume": 29371.58,
          "close_time": 1759535999999,
          "quote_volume": 122567.74125,
          "trades": 1276,
          "taker_buy_base": 8384.19,
          "taker_buy_quote": 34983.65257
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4.18,
          "high": 4.19,
          "low": 4.105,
          "close": 4.127,
          "volume": 26779.11,
          "close_time": 1759539599999,
          "quote_volume": 111079.1434,
          "trades": 1646,
          "taker_buy_base": 7373.77,
          "taker_buy_quote": 30557.86154
        },
        {
          "timestamp": 1759539600000,
          "datetime": "2025-10-04T01:00:00",
          "open": 4.127,
          "high": 4.135,
          "low": 4.102,
          "close": 4.11,
          "volume": 13093.91,
          "close_time": 1759543199999,
          "quote_volume": 53912.28732,
          "trades": 1287,
          "taker_buy_base": 5796.41,
          "taker_buy_quote": 23862.99383
        },
        {
          "timestamp": 1759543200000,
          "datetime": "2025-10-04T02:00:00",
          "open": 4.11,
          "high": 4.131,
          "low": 4.093,
          "close": 4.115,
          "volume": 12762.07,
          "close_time": 1759546799999,
          "quote_volume": 52398.40097,
          "trades": 1298,
          "taker_buy_base": 6365.22,
          "taker_buy_quote": 26136.03071
        },
        {
          "timestamp": 1759546800000,
          "datetime": "2025-10-04T03:00:00",
          "open": 4.114,
          "high": 4.14,
          "low": 4.103,
          "close": 4.113,
          "volume": 13448.21,
          "close_time": 1759550399999,
          "quote_volume": 55414.23051,
          "trades": 1282,
          "taker_buy_base": 5917.97,
          "taker_buy_quote": 24400.19066
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 4.112,
          "high": 4.113,
          "low": 4.077,
          "close": 4.108,
          "volume": 22854.3,
          "close_time": 1759553999999,
          "quote_volume": 93612.47209,
          "trades": 1470,
          "taker_buy_base": 9609.07,
          "taker_buy_quote": 39362.21895
        },
        {
          "timestamp": 1759554000000,
          "datetime": "2025-10-04T05:00:00",
          "open": 4.108,
          "high": 4.123,
          "low": 4.097,
          "close": 4.114,
          "volume": 8854.14,
          "close_time": 1759557599999,
          "quote_volume": 36382.928,
          "trades": 1063,
          "taker_buy_base": 3125.36,
          "taker_buy_quote": 12842.6204
        },
        {
          "timestamp": 1759557600000,
          "datetime": "2025-10-04T06:00:00",
          "open": 4.115,
          "high": 4.131,
          "low": 4.089,
          "close": 4.103,
          "volume": 24647.44,
          "close_time": 1759561199999,
          "quote_volume": 101278.01828,
          "trades": 1511,
          "taker_buy_base": 9501.23,
          "taker_buy_quote": 39043.96693
        },
        {
          "timestamp": 1759561200000,
          "datetime": "2025-10-04T07:00:00",
          "open": 4.103,
          "high": 4.108,
          "low": 4.068,
          "close": 4.077,
          "volume": 9852.33,
          "close_time": 1759564799999,
          "quote_volume": 40299.73812,
          "trades": 825,
          "taker_buy_base": 4719.25,
          "taker_buy_quote": 19289.0754
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 4.077,
          "high": 4.079,
          "low": 4.019,
          "close": 4.028,
          "volume": 18493.5,
          "close_time": 1759568399999,
          "quote_volume": 74836.56613,
          "trades": 1266,
          "taker_buy_base": 5692.72,
          "taker_buy_quote": 23039.29165
        },
        {
          "timestamp": 1759568400000,
          "datetime": "2025-10-04T09:00:00",
          "open": 4.028,
          "high": 4.066,
          "low": 4.015,
          "close": 4.016,
          "volume": 12569.37,
          "close_time": 1759571999999,
          "quote_volume": 50767.03217,
          "trades": 821,
          "taker_buy_base": 4373.27,
          "taker_buy_quote": 17681.10104
        },
        {
          "timestamp": 1759572000000,
          "datetime": "2025-10-04T10:00:00",
          "open": 4.016,
          "high": 4.043,
          "low": 3.999,
          "close": 4.003,
          "volume": 12516.79,
          "close_time": 1759575599999,
          "quote_volume": 50256.51874,
          "trades": 1076,
          "taker_buy_base": 6205.27,
          "taker_buy_quote": 24926.62351
        },
        {
          "timestamp": 1759575600000,
          "datetime": "2025-10-04T11:00:00",
          "open": 4.002,
          "high": 4.013,
          "low": 3.989,
          "close": 4.003,
          "volume": 13389.54,
          "close_time": 1759579199999,
          "quote_volume": 53547.05746,
          "trades": 1078,
          "taker_buy_base": 4454.77,
          "taker_buy_quote": 17821.28771
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 4.004,
          "high": 4.034,
          "low": 3.995,
          "close": 4.003,
          "volume": 24911.46,
          "close_time": 1759582799999,
          "quote_volume": 100015.47535,
          "trades": 1322,
          "taker_buy_base": 10308.48,
          "taker_buy_quote": 41394.32034
        },
        {
          "timestamp": 1759582800000,
          "datetime": "2025-10-04T13:00:00",
          "open": 4.003,
          "high": 4.055,
          "low": 4.001,
          "close": 4.02,
          "volume": 11281.75,
          "close_time": 1759586399999,
          "quote_volume": 45454.70887,
          "trades": 1118,
          "taker_buy_base": 4382.08,
          "taker_buy_quote": 17664.67878
        },
        {
          "timestamp": 1759586400000,
          "datetime": "2025-10-04T14:00:00",
          "open": 4.019,
          "high": 4.045,
          "low": 3.992,
          "close": 3.992,
          "volume": 8029.1,
          "close_time": 1759589999999,
          "quote_volume": 32283.16985,
          "trades": 844,
          "taker_buy_base": 3383.7,
          "taker_buy_quote": 13612.20692
        },
        {
          "timestamp": 1759590000000,
          "datetime": "2025-10-04T15:00:00",
          "open": 3.991,
          "high": 4.004,
          "low": 3.931,
          "close": 3.943,
          "volume": 24813.94,
          "close_time": 1759593599999,
          "quote_volume": 98238.73014,
          "trades": 2504,
          "taker_buy_base": 11871.06,
          "taker_buy_quote": 47036.58964
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 3.942,
          "high": 3.983,
          "low": 3.935,
          "close": 3.974,
          "volume": 9948.3,
          "close_time": 1759597199999,
          "quote_volume": 39380.43961,
          "trades": 1381,
          "taker_buy_base": 4944.99,
          "taker_buy_quote": 19569.30321
        },
        {
          "timestamp": 1759597200000,
          "datetime": "2025-10-04T17:00:00",
          "open": 3.974,
          "high": 3.987,
          "low": 3.956,
          "close": 3.971,
          "volume": 6085.53,
          "close_time": 1759600799999,
          "quote_volume": 24172.53608,
          "trades": 654,
          "taker_buy_base": 2310.07,
          "taker_buy_quote": 9177.39819
        },
        {
          "timestamp": 1759600800000,
          "datetime": "2025-10-04T18:00:00",
          "open": 3.972,
          "high": 3.983,
          "low": 3.963,
          "close": 3.969,
          "volume": 6050.78,
          "close_time": 1759604399999,
          "quote_volume": 24042.72791,
          "trades": 604,
          "taker_buy_base": 2861.39,
          "taker_buy_quote": 11369.25376
        },
        {
          "timestamp": 1759604400000,
          "datetime": "2025-10-04T19:00:00",
          "open": 3.97,
          "high": 3.993,
          "low": 3.97,
          "close": 3.986,
          "volume": 3126.21,
          "close_time": 1759607999999,
          "quote_volume": 12447.3588,
          "trades": 391,
          "taker_buy_base": 1521.58,
          "taker_buy_quote": 6058.60114
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 3.987,
          "high": 4.012,
          "low": 3.984,
          "close": 3.989,
          "volume": 9561.89,
          "close_time": 1759611599999,
          "quote_volume": 38209.07653,
          "trades": 635,
          "taker_buy_base": 4712.82,
          "taker_buy_quote": 18840.25362
        },
        {
          "timestamp": 1759611600000,
          "datetime": "2025-10-04T21:00:00",
          "open": 3.989,
          "high": 4.005,
          "low": 3.988,
          "close": 3.988,
          "volume": 3757.13,
          "close_time": 1759615199999,
          "quote_volume": 15014.13133,
          "trades": 309,
          "taker_buy_base": 1801.78,
          "taker_buy_quote": 7205.22483
        },
        {
          "timestamp": 1759615200000,
          "datetime": "2025-10-04T22:00:00",
          "open": 3.987,
          "high": 3.998,
          "low": 3.978,
          "close": 3.983,
          "volume": 7254.8,
          "close_time": 1759618799999,
          "quote_volume": 28943.93244,
          "trades": 757,
          "taker_buy_base": 2370.21,
          "taker_buy_quote": 9456.83466
        },
        {
          "timestamp": 1759618800000,
          "datetime": "2025-10-04T23:00:00",
          "open": 3.983,
          "high": 3.986,
          "low": 3.963,
          "close": 3.974,
          "volume": 9419.11,
          "close_time": 1759622399999,
          "quote_volume": 37406.7752,
          "trades": 597,
          "taker_buy_base": 4370.39,
          "taker_buy_quote": 17358.58412
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 3.974,
          "high": 3.982,
          "low": 3.932,
          "close": 3.935,
          "volume": 14744.31,
          "close_time": 1759625999999,
          "quote_volume": 58319.951,
          "trades": 871,
          "taker_buy_base": 6278.16,
          "taker_buy_quote": 24857.02288
        },
        {
          "timestamp": 1759626000000,
          "datetime": "2025-10-05T01:00:00",
          "open": 3.934,
          "high": 4.002,
          "low": 3.934,
          "close": 3.988,
          "volume": 9079.38,
          "close_time": 1759629599999,
          "quote_volume": 36039.6659,
          "trades": 755,
          "taker_buy_base": 4747.31,
          "taker_buy_quote": 18833.98275
        },
        {
          "timestamp": 1759629600000,
          "datetime": "2025-10-05T02:00:00",
          "open": 3.989,
          "high": 4.071,
          "low": 3.977,
          "close": 4.062,
          "volume": 30264.49,
          "close_time": 1759633199999,
          "quote_volume": 122170.76887,
          "trades": 2603,
          "taker_buy_base": 14548.14,
          "taker_buy_quote": 58722.28026
        },
        {
          "timestamp": 1759633200000,
          "datetime": "2025-10-05T03:00:00",
          "open": 4.061,
          "high": 4.085,
          "low": 4.025,
          "close": 4.027,
          "volume": 14322.54,
          "close_time": 1759636799999,
          "quote_volume": 58177.25815,
          "trades": 1301,
          "taker_buy_base": 7614.91,
          "taker_buy_quote": 30929.30415
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 4.028,
          "high": 4.081,
          "low": 4.017,
          "close": 4.067,
          "volume": 22552.5,
          "close_time": 1759640399999,
          "quote_volume": 91243.368,
          "trades": 1852,
          "taker_buy_base": 10761.02,
          "taker_buy_quote": 43543.79857
        },
        {
          "timestamp": 1759640400000,
          "datetime": "2025-10-05T05:00:00",
          "open": 4.068,
          "high": 4.087,
          "low": 4.056,
          "close": 4.064,
          "volume": 8541.48,
          "close_time": 1759643999999,
          "quote_volume": 34757.13953,
          "trades": 877,
          "taker_buy_base": 3655.88,
          "taker_buy_quote": 14875.22987
        },
        {
          "timestamp": 1759644000000,
          "datetime": "2025-10-05T06:00:00",
          "open": 4.064,
          "high": 4.076,
          "low": 4.049,
          "close": 4.066,
          "volume": 12455.73,
          "close_time": 1759647599999,
          "quote_volume": 50570.86899,
          "trades": 803,
          "taker_buy_base": 4700.31,
          "taker_buy_quote": 19093.59129
        },
        {
          "timestamp": 1759647600000,
          "datetime": "2025-10-05T07:00:00",
          "open": 4.065,
          "high": 4.112,
          "low": 4.063,
          "close": 4.102,
          "volume": 16168.57,
          "close_time": 1759651199999,
          "quote_volume": 66123.65412,
          "trades": 1326,
          "taker_buy_base": 8889.14,
          "taker_buy_quote": 36356.01733
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 4.104,
          "high": 4.112,
          "low": 4.061,
          "close": 4.071,
          "volume": 14011.88,
          "close_time": 1759654799999,
          "quote_volume": 57256.53055,
          "trades": 1368,
          "taker_buy_base": 5971.7,
          "taker_buy_quote": 24424.60148
        },
        {
          "timestamp": 1759654800000,
          "datetime": "2025-10-05T09:00:00",
          "open": 4.072,
          "high": 4.077,
          "low": 4.024,
          "close": 4.028,
          "volume": 19279.14,
          "close_time": 1759658399999,
          "quote_volume": 78073.76108,
          "trades": 2061,
          "taker_buy_base": 7142.95,
          "taker_buy_quote": 28944.66381
        },
        {
          "timestamp": 1759658400000,
          "datetime": "2025-10-05T10:00:00",
          "open": 4.029,
          "high": 4.037,
          "low": 4.001,
          "close": 4.018,
          "volume": 29651.88,
          "close_time": 1759661999999,
          "quote_volume": 119077.9377,
          "trades": 1652,
          "taker_buy_base": 9446.58,
          "taker_buy_quote": 37951.01523
        },
        {
          "timestamp": 1759662000000,
          "datetime": "2025-10-05T11:00:00",
          "open": 4.017,
          "high": 4.027,
          "low": 3.986,
          "close": 4.024,
          "volume": 10046.91,
          "close_time": 1759665599999,
          "quote_volume": 40233.54534,
          "trades": 941,
          "taker_buy_base": 4423.52,
          "taker_buy_quote": 17706.37654
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 4.026,
          "high": 4.029,
          "low": 3.981,
          "close": 3.992,
          "volume": 9188.22,
          "close_time": 1759669199999,
          "quote_volume": 36769.0981,
          "trades": 929,
          "taker_buy_base": 4094.93,
          "taker_buy_quote": 16385.04617
        },
        {
          "timestamp": 1759669200000,
          "datetime": "2025-10-05T13:00:00",
          "open": 3.992,
          "high": 4.038,
          "low": 3.99,
          "close": 4.018,
          "volume": 8057.93,
          "close_time": 1759672799999,
          "quote_volume": 32364.34402,
          "trades": 852,
          "taker_buy_base": 4415.36,
          "taker_buy_quote": 17729.64498
        },
        {
          "timestamp": 1759672800000,
          "datetime": "2025-10-05T14:00:00",
          "open": 4.019,
          "high": 4.044,
          "low": 3.975,
          "close": 3.995,
          "volume": 19454.63,
          "close_time": 1759676399999,
          "quote_volume": 77858.54178,
          "trades": 1371,
          "taker_buy_base": 11637.88,
          "taker_buy_quote": 46588.07794
        },
        {
          "timestamp": 1759676400000,
          "datetime": "2025-10-05T15:00:00",
          "open": 3.996,
          "high": 4.024,
          "low": 3.992,
          "close": 4.019,
          "volume": 13590.59,
          "close_time": 1759679999999,
          "quote_volume": 54437.90778,
          "trades": 1005,
          "taker_buy_base": 6446.18,
          "taker_buy_quote": 25833.21387
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 4.018,
          "high": 4.023,
          "low": 3.962,
          "close": 4.004,
          "volume": 17710.92,
          "close_time": 1759683599999,
          "quote_volume": 70641.05389,
          "trades": 1623,
          "taker_buy_base": 7844.34,
          "taker_buy_quote": 31287.50342
        },
        {
          "timestamp": 1759683600000,
          "datetime": "2025-10-05T17:00:00",
          "open": 4.005,
          "high": 4.02,
          "low": 3.947,
          "close": 3.957,
          "volume": 13656.64,
          "close_time": 1759687199999,
          "quote_volume": 54328.31651,
          "trades": 1235,
          "taker_buy_base": 6176.19,
          "taker_buy_quote": 24557.3234
        },
        {
          "timestamp": 1759687200000,
          "datetime": "2025-10-05T18:00:00",
          "open": 3.956,
          "high": 3.971,
          "low": 3.935,
          "close": 3.956,
          "volume": 11226.01,
          "close_time": 1759690799999,
          "quote_volume": 44386.72519,
          "trades": 990,
          "taker_buy_base": 4838.0,
          "taker_buy_quote": 19129.69388
        },
        {
          "timestamp": 1759690800000,
          "datetime": "2025-10-05T19:00:00",
          "open": 3.955,
          "high": 3.955,
          "low": 3.917,
          "close": 3.923,
          "volume": 10259.17,
          "close_time": 1759694399999,
          "quote_volume": 40299.16857,
          "trades": 1170,
          "taker_buy_base": 5722.13,
          "taker_buy_quote": 22478.17943
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 3.923,
          "high": 3.948,
          "low": 3.917,
          "close": 3.93,
          "volume": 10205.45,
          "close_time": 1759697999999,
          "quote_volume": 40112.3155,
          "trades": 1108,
          "taker_buy_base": 5147.34,
          "taker_buy_quote": 20217.43823
        },
        {
          "timestamp": 1759698000000,
          "datetime": "2025-10-05T21:00:00",
          "open": 3.929,
          "high": 3.935,
          "low": 3.922,
          "close": 3.93,
          "volume": 4273.37,
          "close_time": 1759701599999,
          "quote_volume": 16783.23235,
          "trades": 350,
          "taker_buy_base": 2214.5,
          "taker_buy_quote": 8694.69619
        },
        {
          "timestamp": 1759701600000,
          "datetime": "2025-10-05T22:00:00",
          "open": 3.931,
          "high": 3.957,
          "low": 3.924,
          "close": 3.956,
          "volume": 8254.74,
          "close_time": 1759705199999,
          "quote_volume": 32546.24168,
          "trades": 656,
          "taker_buy_base": 3886.18,
          "taker_buy_quote": 15320.2693
        },
        {
          "timestamp": 1759705200000,
          "datetime": "2025-10-05T23:00:00",
          "open": 3.955,
          "high": 3.968,
          "low": 3.947,
          "close": 3.947,
          "volume": 4286.99,
          "close_time": 1759708799999,
          "quote_volume": 16979.21553,
          "trades": 475,
          "taker_buy_base": 2442.73,
          "taker_buy_quote": 9675.22079
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 3.948,
          "high": 3.981,
          "low": 3.923,
          "close": 3.938,
          "volume": 14411.81,
          "close_time": 1759712399999,
          "quote_volume": 56880.27559,
          "trades": 2134,
          "taker_buy_base": 7668.8,
          "taker_buy_quote": 30261.46893
        },
        {
          "timestamp": 1759712400000,
          "datetime": "2025-10-06T01:00:00",
          "open": 3.938,
          "high": 4.015,
          "low": 3.921,
          "close": 3.996,
          "volume": 16638.68,
          "close_time": 1759715999999,
          "quote_volume": 66303.41688,
          "trades": 1890,
          "taker_buy_base": 8913.89,
          "taker_buy_quote": 35531.69208
        },
        {
          "timestamp": 1759716000000,
          "datetime": "2025-10-06T02:00:00",
          "open": 3.995,
          "high": 4.035,
          "low": 3.947,
          "close": 4.001,
          "volume": 20543.21,
          "close_time": 1759719599999,
          "quote_volume": 81953.82987,
          "trades": 2106,
          "taker_buy_base": 10968.69,
          "taker_buy_quote": 43773.21536
        },
        {
          "timestamp": 1759719600000,
          "datetime": "2025-10-06T03:00:00",
          "open": 4.0,
          "high": 4.022,
          "low": 3.99,
          "close": 4.007,
          "volume": 21565.83,
          "close_time": 1759723199999,
          "quote_volume": 86340.09313,
          "trades": 1319,
          "taker_buy_base": 10254.89,
          "taker_buy_quote": 41062.68866
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 4.006,
          "high": 4.018,
          "low": 3.969,
          "close": 3.971,
          "volume": 12009.75,
          "close_time": 1759726799999,
          "quote_volume": 47967.03419,
          "trades": 1198,
          "taker_buy_base": 5886.7,
          "taker_buy_quote": 23511.84213
        },
        {
          "timestamp": 1759726800000,
          "datetime": "2025-10-06T05:00:00",
          "open": 3.97,
          "high": 4.002,
          "low": 3.966,
          "close": 3.995,
          "volume": 10122.55,
          "close_time": 1759730399999,
          "quote_volume": 40299.25338,
          "trades": 1032,
          "taker_buy_base": 6432.96,
          "taker_buy_quote": 25610.4347
        },
        {
          "timestamp": 1759730400000,
          "datetime": "2025-10-06T06:00:00",
          "open": 3.995,
          "high": 4.051,
          "low": 3.992,
          "close": 4.026,
          "volume": 17530.72,
          "close_time": 1759733999999,
          "quote_volume": 70634.47605,
          "trades": 1304,
          "taker_buy_base": 12595.49,
          "taker_buy_quote": 50786.66315
        },
        {
          "timestamp": 1759734000000,
          "datetime": "2025-10-06T07:00:00",
          "open": 4.027,
          "high": 4.033,
          "low": 3.979,
          "close": 3.996,
          "volume": 11268.53,
          "close_time": 1759737599999,
          "quote_volume": 45116.11193,
          "trades": 1155,
          "taker_buy_base": 5070.89,
          "taker_buy_quote": 20297.70567
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 3.997,
          "high": 4.021,
          "low": 3.991,
          "close": 4.02,
          "volume": 11674.73,
          "close_time": 1759741199999,
          "quote_volume": 46788.6569,
          "trades": 1046,
          "taker_buy_base": 6990.65,
          "taker_buy_quote": 28012.22684
        },
        {
          "timestamp": 1759741200000,
          "datetime": "2025-10-06T09:00:00",
          "open": 4.019,
          "high": 4.03,
          "low": 4.01,
          "close": 4.02,
          "volume": 8352.56,
          "close_time": 1759744799999,
          "quote_volume": 33570.94947,
          "trades": 841,
          "taker_buy_base": 4706.8,
          "taker_buy_quote": 18917.38931
        },
        {
          "timestamp": 1759744800000,
          "datetime": "2025-10-06T10:00:00",
          "open": 4.021,
          "high": 4.033,
          "low": 4.004,
          "close": 4.023,
          "volume": 21612.86,
          "close_time": 1759748399999,
          "quote_volume": 86848.46888,
          "trades": 1313,
          "taker_buy_base": 10871.46,
          "taker_buy_quote": 43681.38424
        },
        {
          "timestamp": 1759748400000,
          "datetime": "2025-10-06T11:00:00",
          "open": 4.022,
          "high": 4.047,
          "low": 4.014,
          "close": 4.021,
          "volume": 10914.54,
          "close_time": 1759751999999,
          "quote_volume": 43962.74787,
          "trades": 1087,
          "taker_buy_base": 5169.62,
          "taker_buy_quote": 20818.02962
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 4.021,
          "high": 4.058,
          "low": 4.021,
          "close": 4.041,
          "volume": 15162.61,
          "close_time": 1759755599999,
          "quote_volume": 61267.45633,
          "trades": 1141,
          "taker_buy_base": 9040.44,
          "taker_buy_quote": 36528.46313
        },
        {
          "timestamp": 1759755600000,
          "datetime": "2025-10-06T13:00:00",
          "open": 4.042,
          "high": 4.068,
          "low": 4.034,
          "close": 4.065,
          "volume": 17625.51,
          "close_time": 1759759199999,
          "quote_volume": 71433.39779,
          "trades": 2020,
          "taker_buy_base": 9164.2,
          "taker_buy_quote": 37129.63429
        },
        {
          "timestamp": 1759759200000,
          "datetime": "2025-10-06T14:00:00",
          "open": 4.066,
          "high": 4.079,
          "low": 4.047,
          "close": 4.056,
          "volume": 25069.59,
          "close_time": 1759762799999,
          "quote_volume": 102002.67598,
          "trades": 1923,
          "taker_buy_base": 14729.57,
          "taker_buy_quote": 59945.1858
        },
        {
          "timestamp": 1759762800000,
          "datetime": "2025-10-06T15:00:00",
          "open": 4.057,
          "high": 4.09,
          "low": 4.057,
          "close": 4.078,
          "volume": 33124.19,
          "close_time": 1759766399999,
          "quote_volume": 135044.30046,
          "trades": 2349,
          "taker_buy_base": 18155.18,
          "taker_buy_quote": 74029.07251
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 4.079,
          "high": 4.145,
          "low": 4.074,
          "close": 4.142,
          "volume": 47167.69,
          "close_time": 1759769999999,
          "quote_volume": 193596.95764,
          "trades": 4563,
          "taker_buy_base": 21671.09,
          "taker_buy_quote": 88864.21546
        },
        {
          "timestamp": 1759770000000,
          "datetime": "2025-10-06T17:00:00",
          "open": 4.141,
          "high": 4.141,
          "low": 4.098,
          "close": 4.105,
          "volume": 18691.44,
          "close_time": 1759773599999,
          "quote_volume": 76908.68624,
          "trades": 2430,
          "taker_buy_base": 5518.2,
          "taker_buy_quote": 22708.33066
        },
        {
          "timestamp": 1759773600000,
          "datetime": "2025-10-06T18:00:00",
          "open": 4.105,
          "high": 4.122,
          "low": 4.097,
          "close": 4.117,
          "volume": 12750.85,
          "close_time": 1759777199999,
          "quote_volume": 52427.31619,
          "trades": 1817,
          "taker_buy_base": 4222.31,
          "taker_buy_quote": 17352.88234
        },
        {
          "timestamp": 1759777200000,
          "datetime": "2025-10-06T19:00:00",
          "open": 4.118,
          "high": 4.129,
          "low": 4.101,
          "close": 4.114,
          "volume": 12396.3,
          "close_time": 1759780799999,
          "quote_volume": 51022.20644,
          "trades": 1362,
          "taker_buy_base": 4476.2,
          "taker_buy_quote": 18429.08857
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 4.114,
          "high": 4.124,
          "low": 4.085,
          "close": 4.105,
          "volume": 22586.48,
          "close_time": 1759784399999,
          "quote_volume": 92510.36976,
          "trades": 1355,
          "taker_buy_base": 10748.46,
          "taker_buy_quote": 44004.20387
        },
        {
          "timestamp": 1759784400000,
          "datetime": "2025-10-06T21:00:00",
          "open": 4.104,
          "high": 4.108,
          "low": 4.072,
          "close": 4.105,
          "volume": 10908.62,
          "close_time": 1759787999999,
          "quote_volume": 44646.63023,
          "trades": 909,
          "taker_buy_base": 3961.65,
          "taker_buy_quote": 16221.46464
        },
        {
          "timestamp": 1759788000000,
          "datetime": "2025-10-06T22:00:00",
          "open": 4.106,
          "high": 4.115,
          "low": 4.087,
          "close": 4.093,
          "volume": 12403.96,
          "close_time": 1759791599999,
          "quote_volume": 50850.53144,
          "trades": 1428,
          "taker_buy_base": 4722.35,
          "taker_buy_quote": 19358.74189
        },
        {
          "timestamp": 1759791600000,
          "datetime": "2025-10-06T23:00:00",
          "open": 4.093,
          "high": 4.099,
          "low": 4.072,
          "close": 4.081,
          "volume": 11545.13,
          "close_time": 1759795199999,
          "quote_volume": 47197.07465,
          "trades": 910,
          "taker_buy_base": 5858.05,
          "taker_buy_quote": 23948.15907
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4.08,
          "high": 4.081,
          "low": 4.042,
          "close": 4.068,
          "volume": 652776.95,
          "close_time": 1759798799999,
          "quote_volume": 2649357.29114,
          "trades": 4001,
          "taker_buy_base": 401925.94,
          "taker_buy_quote": 1632156.48031
        },
        {
          "timestamp": 1759798800000,
          "datetime": "2025-10-07T01:00:00",
          "open": 4.069,
          "high": 4.074,
          "low": 4.016,
          "close": 4.034,
          "volume": 50007.06,
          "close_time": 1759802399999,
          "quote_volume": 201974.50135,
          "trades": 3144,
          "taker_buy_base": 13873.72,
          "taker_buy_quote": 56028.41515
        },
        {
          "timestamp": 1759802400000,
          "datetime": "2025-10-07T02:00:00",
          "open": 4.034,
          "high": 4.068,
          "low": 4.034,
          "close": 4.052,
          "volume": 13096.71,
          "close_time": 1759805999999,
          "quote_volume": 53084.6223,
          "trades": 1184,
          "taker_buy_base": 4371.61,
          "taker_buy_quote": 17701.89116
        },
        {
          "timestamp": 1759806000000,
          "datetime": "2025-10-07T03:00:00",
          "open": 4.053,
          "high": 4.071,
          "low": 4.033,
          "close": 4.049,
          "volume": 7273.27,
          "close_time": 1759809599999,
          "quote_volume": 29459.63285,
          "trades": 886,
          "taker_buy_base": 3835.68,
          "taker_buy_quote": 15532.20824
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 4.048,
          "high": 4.087,
          "low": 4.022,
          "close": 4.075,
          "volume": 22565.54,
          "close_time": 1759813199999,
          "quote_volume": 91557.51607,
          "trades": 1545,
          "taker_buy_base": 11507.46,
          "taker_buy_quote": 46718.38102
        },
        {
          "timestamp": 1759813200000,
          "datetime": "2025-10-07T05:00:00",
          "open": 4.074,
          "high": 4.074,
          "low": 4.044,
          "close": 4.053,
          "volume": 15658.41,
          "close_time": 1759816799999,
          "quote_volume": 63524.7068,
          "trades": 1173,
          "taker_buy_base": 9697.68,
          "taker_buy_quote": 39337.80513
        },
        {
          "timestamp": 1759816800000,
          "datetime": "2025-10-07T06:00:00",
          "open": 4.053,
          "high": 4.065,
          "low": 3.983,
          "close": 3.993,
          "volume": 25337.59,
          "close_time": 1759820399999,
          "quote_volume": 101649.98906,
          "trades": 1545,
          "taker_buy_base": 12192.25,
          "taker_buy_quote": 48888.0563
        },
        {
          "timestamp": 1759820400000,
          "datetime": "2025-10-07T07:00:00",
          "open": 3.992,
          "high": 4.013,
          "low": 3.978,
          "close": 3.998,
          "volume": 16243.92,
          "close_time": 1759823999999,
          "quote_volume": 64920.01106,
          "trades": 1292,
          "taker_buy_base": 7453.75,
          "taker_buy_quote": 29810.86734
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 3.998,
          "high": 3.998,
          "low": 3.959,
          "close": 3.986,
          "volume": 24285.52,
          "close_time": 1759827599999,
          "quote_volume": 96545.05093,
          "trades": 2035,
          "taker_buy_base": 15017.02,
          "taker_buy_quote": 59687.45851
        },
        {
          "timestamp": 1759827600000,
          "datetime": "2025-10-07T09:00:00",
          "open": 3.985,
          "high": 4.027,
          "low": 3.975,
          "close": 4.011,
          "volume": 19910.94,
          "close_time": 1759831199999,
          "quote_volume": 79750.93444,
          "trades": 1295,
          "taker_buy_base": 9704.79,
          "taker_buy_quote": 38887.5025
        },
        {
          "timestamp": 1759831200000,
          "datetime": "2025-10-07T10:00:00",
          "open": 4.012,
          "high": 4.045,
          "low": 4.003,
          "close": 4.026,
          "volume": 10061.93,
          "close_time": 1759834799999,
          "quote_volume": 40464.33547,
          "trades": 1078,
          "taker_buy_base": 4805.08,
          "taker_buy_quote": 19316.81142
        },
        {
          "timestamp": 1759834800000,
          "datetime": "2025-10-07T11:00:00",
          "open": 4.025,
          "high": 4.062,
          "low": 4.018,
          "close": 4.059,
          "volume": 13607.84,
          "close_time": 1759838399999,
          "quote_volume": 55009.10055,
          "trades": 1310,
          "taker_buy_base": 8687.9,
          "taker_buy_quote": 35134.06404
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 4.057,
          "high": 4.067,
          "low": 4.032,
          "close": 4.065,
          "volume": 11788.72,
          "close_time": 1759841999999,
          "quote_volume": 47738.46474,
          "trades": 1425,
          "taker_buy_base": 5744.48,
          "taker_buy_quote": 23270.51873
        },
        {
          "timestamp": 1759842000000,
          "datetime": "2025-10-07T13:00:00",
          "open": 4.064,
          "high": 4.075,
          "low": 3.987,
          "close": 4.012,
          "volume": 29943.71,
          "close_time": 1759845599999,
          "quote_volume": 120384.90811,
          "trades": 2787,
          "taker_buy_base": 12658.95,
          "taker_buy_quote": 50930.87737
        },
        {
          "timestamp": 1759845600000,
          "datetime": "2025-10-07T14:00:00",
          "open": 4.011,
          "high": 4.019,
          "low": 3.917,
          "close": 3.918,
          "volume": 32349.14,
          "close_time": 1759849199999,
          "quote_volume": 127989.35671,
          "trades": 3490,
          "taker_buy_base": 15879.47,
          "taker_buy_quote": 62833.3285
        },
        {
          "timestamp": 1759849200000,
          "datetime": "2025-10-07T15:00:00",
          "open": 3.919,
          "high": 3.93,
          "low": 3.863,
          "close": 3.879,
          "volume": 73556.76,
          "close_time": 1759852799999,
          "quote_volume": 286228.02155,
          "trades": 6456,
          "taker_buy_base": 34975.19,
          "taker_buy_quote": 136113.34205
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 3.878,
          "high": 3.955,
          "low": 3.852,
          "close": 3.927,
          "volume": 27383.66,
          "close_time": 1759856399999,
          "quote_volume": 106362.49925,
          "trades": 2662,
          "taker_buy_base": 15214.31,
          "taker_buy_quote": 59091.53976
        },
        {
          "timestamp": 1759856400000,
          "datetime": "2025-10-07T17:00:00",
          "open": 3.927,
          "high": 3.937,
          "low": 3.884,
          "close": 3.884,
          "volume": 9382.81,
          "close_time": 1759859999999,
          "quote_volume": 36722.9022,
          "trades": 1289,
          "taker_buy_base": 4671.13,
          "taker_buy_quote": 18281.59929
        },
        {
          "timestamp": 1759860000000,
          "datetime": "2025-10-07T18:00:00",
          "open": 3.885,
          "high": 3.895,
          "low": 3.869,
          "close": 3.873,
          "volume": 11322.57,
          "close_time": 1759863599999,
          "quote_volume": 43958.19423,
          "trades": 1333,
          "taker_buy_base": 7198.45,
          "taker_buy_quote": 27949.94688
        },
        {
          "timestamp": 1759863600000,
          "datetime": "2025-10-07T19:00:00",
          "open": 3.872,
          "high": 3.892,
          "low": 3.85,
          "close": 3.868,
          "volume": 12131.78,
          "close_time": 1759867199999,
          "quote_volume": 46982.70767,
          "trades": 1323,
          "taker_buy_base": 5433.3,
          "taker_buy_quote": 21042.99984
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 3.869,
          "high": 3.918,
          "low": 3.864,
          "close": 3.903,
          "volume": 9437.89,
          "close_time": 1759870799999,
          "quote_volume": 36795.66341,
          "trades": 1056,
          "taker_buy_base": 4541.31,
          "taker_buy_quote": 17701.51149
        },
        {
          "timestamp": 1759870800000,
          "datetime": "2025-10-07T21:00:00",
          "open": 3.901,
          "high": 3.925,
          "low": 3.866,
          "close": 3.873,
          "volume": 18656.95,
          "close_time": 1759874399999,
          "quote_volume": 72565.40616,
          "trades": 1260,
          "taker_buy_base": 8638.42,
          "taker_buy_quote": 33598.3718
        },
        {
          "timestamp": 1759874400000,
          "datetime": "2025-10-07T22:00:00",
          "open": 3.873,
          "high": 3.904,
          "low": 3.864,
          "close": 3.878,
          "volume": 9715.01,
          "close_time": 1759877999999,
          "quote_volume": 37770.23211,
          "trades": 916,
          "taker_buy_base": 4964.72,
          "taker_buy_quote": 19295.2303
        },
        {
          "timestamp": 1759878000000,
          "datetime": "2025-10-07T23:00:00",
          "open": 3.878,
          "high": 3.878,
          "low": 3.847,
          "close": 3.862,
          "volume": 9373.53,
          "close_time": 1759881599999,
          "quote_volume": 36243.69598,
          "trades": 1403,
          "taker_buy_base": 5269.52,
          "taker_buy_quote": 20374.88072
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 3.861,
          "high": 3.871,
          "low": 3.819,
          "close": 3.848,
          "volume": 25811.5,
          "close_time": 1759885199999,
          "quote_volume": 99250.97203,
          "trades": 2693,
          "taker_buy_base": 12208.31,
          "taker_buy_quote": 46953.28796
        },
        {
          "timestamp": 1759885200000,
          "datetime": "2025-10-08T01:00:00",
          "open": 3.849,
          "high": 3.876,
          "low": 3.841,
          "close": 3.872,
          "volume": 16121.63,
          "close_time": 1759888799999,
          "quote_volume": 62243.97086,
          "trades": 1729,
          "taker_buy_base": 7766.91,
          "taker_buy_quote": 29963.64648
        },
        {
          "timestamp": 1759888800000,
          "datetime": "2025-10-08T02:00:00",
          "open": 3.871,
          "high": 3.903,
          "low": 3.859,
          "close": 3.875,
          "volume": 37990.54,
          "close_time": 1759892399999,
          "quote_volume": 147583.71226,
          "trades": 2726,
          "taker_buy_base": 15286.23,
          "taker_buy_quote": 59371.63415
        },
        {
          "timestamp": 1759892400000,
          "datetime": "2025-10-08T03:00:00",
          "open": 3.874,
          "high": 3.876,
          "low": 3.798,
          "close": 3.813,
          "volume": 44573.9,
          "close_time": 1759895999999,
          "quote_volume": 170540.2506,
          "trades": 4741,
          "taker_buy_base": 18594.55,
          "taker_buy_quote": 71116.35865
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 3.814,
          "high": 3.889,
          "low": 3.799,
          "close": 3.883,
          "volume": 43281.16,
          "close_time": 1759899599999,
          "quote_volume": 166835.2021,
          "trades": 3721,
          "taker_buy_base": 18514.42,
          "taker_buy_quote": 71294.38556
        },
        {
          "timestamp": 1759899600000,
          "datetime": "2025-10-08T05:00:00",
          "open": 3.883,
          "high": 3.895,
          "low": 3.844,
          "close": 3.863,
          "volume": 35205.39,
          "close_time": 1759903199999,
          "quote_volume": 136279.09809,
          "trades": 3389,
          "taker_buy_base": 12808.31,
          "taker_buy_quote": 49558.96433
        },
        {
          "timestamp": 1759903200000,
          "datetime": "2025-10-08T06:00:00",
          "open": 3.862,
          "high": 3.891,
          "low": 3.84,
          "close": 3.886,
          "volume": 30014.26,
          "close_time": 1759906799999,
          "quote_volume": 116003.08714,
          "trades": 2533,
          "taker_buy_base": 9084.38,
          "taker_buy_quote": 35100.82101
        },
        {
          "timestamp": 1759906800000,
          "datetime": "2025-10-08T07:00:00",
          "open": 3.885,
          "high": 3.948,
          "low": 3.871,
          "close": 3.948,
          "volume": 31559.15,
          "close_time": 1759910399999,
          "quote_volume": 122907.91096,
          "trades": 2152,
          "taker_buy_base": 9379.39,
          "taker_buy_quote": 36536.46357
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 3.949,
          "high": 3.968,
          "low": 3.917,
          "close": 3.942,
          "volume": 49877.61,
          "close_time": 1759913999999,
          "quote_volume": 196819.78958,
          "trades": 2851,
          "taker_buy_base": 18904.7,
          "taker_buy_quote": 74572.64505
        },
        {
          "timestamp": 1759914000000,
          "datetime": "2025-10-08T09:00:00",
          "open": 3.942,
          "high": 3.963,
          "low": 3.911,
          "close": 3.949,
          "volume": 28954.6,
          "close_time": 1759917599999,
          "quote_volume": 113968.24806,
          "trades": 1783,
          "taker_buy_base": 9439.61,
          "taker_buy_quote": 37144.21118
        },
        {
          "timestamp": 1759917600000,
          "datetime": "2025-10-08T10:00:00",
          "open": 3.949,
          "high": 3.956,
          "low": 3.916,
          "close": 3.919,
          "volume": 19280.74,
          "close_time": 1759921199999,
          "quote_volume": 75854.98859,
          "trades": 1307,
          "taker_buy_base": 7109.3,
          "taker_buy_quote": 27976.74401
        },
        {
          "timestamp": 1759921200000,
          "datetime": "2025-10-08T11:00:00",
          "open": 3.919,
          "high": 3.929,
          "low": 3.888,
          "close": 3.894,
          "volume": 12140.47,
          "close_time": 1759924799999,
          "quote_volume": 47412.43606,
          "trades": 968,
          "taker_buy_base": 6583.9,
          "taker_buy_quote": 25704.67459
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 3.893,
          "high": 3.909,
          "low": 3.884,
          "close": 3.906,
          "volume": 11536.9,
          "close_time": 1759928399999,
          "quote_volume": 44960.61663,
          "trades": 1135,
          "taker_buy_base": 4426.7,
          "taker_buy_quote": 17250.70646
        },
        {
          "timestamp": 1759928400000,
          "datetime": "2025-10-08T13:00:00",
          "open": 3.907,
          "high": 3.921,
          "low": 3.872,
          "close": 3.919,
          "volume": 18969.84,
          "close_time": 1759931999999,
          "quote_volume": 74036.02776,
          "trades": 1864,
          "taker_buy_base": 8095.11,
          "taker_buy_quote": 31590.71125
        },
        {
          "timestamp": 1759932000000,
          "datetime": "2025-10-08T14:00:00",
          "open": 3.919,
          "high": 3.959,
          "low": 3.885,
          "close": 3.893,
          "volume": 25688.8,
          "close_time": 1759935599999,
          "quote_volume": 101013.57508,
          "trades": 2162,
          "taker_buy_base": 12562.71,
          "taker_buy_quote": 49401.87054
        },
        {
          "timestamp": 1759935600000,
          "datetime": "2025-10-08T15:00:00",
          "open": 3.893,
          "high": 3.948,
          "low": 3.892,
          "close": 3.948,
          "volume": 11586.76,
          "close_time": 1759939199999,
          "quote_volume": 45541.33801,
          "trades": 1327,
          "taker_buy_base": 6669.78,
          "taker_buy_quote": 26216.09115
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 3.948,
          "high": 3.968,
          "low": 3.934,
          "close": 3.968,
          "volume": 17861.34,
          "close_time": 1759942799999,
          "quote_volume": 70555.04811,
          "trades": 1393,
          "taker_buy_base": 7786.71,
          "taker_buy_quote": 30754.56215
        },
        {
          "timestamp": 1759942800000,
          "datetime": "2025-10-08T17:00:00",
          "open": 3.969,
          "high": 4.021,
          "low": 3.967,
          "close": 4.001,
          "volume": 18689.27,
          "close_time": 1759946399999,
          "quote_volume": 74573.63089,
          "trades": 1664,
          "taker_buy_base": 7362.35,
          "taker_buy_quote": 29393.73362
        },
        {
          "timestamp": 1759946400000,
          "datetime": "2025-10-08T18:00:00",
          "open": 4.001,
          "high": 4.016,
          "low": 3.987,
          "close": 4.004,
          "volume": 15842.77,
          "close_time": 1759949999999,
          "quote_volume": 63377.71952,
          "trades": 1296,
          "taker_buy_base": 9273.15,
          "taker_buy_quote": 37099.94414
        },
        {
          "timestamp": 1759950000000,
          "datetime": "2025-10-08T19:00:00",
          "open": 4.004,
          "high": 4.007,
          "low": 3.977,
          "close": 3.979,
          "volume": 11060.37,
          "close_time": 1759953599999,
          "quote_volume": 44122.36584,
          "trades": 1092,
          "taker_buy_base": 4757.52,
          "taker_buy_quote": 18979.75813
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 3.979,
          "high": 3.998,
          "low": 3.96,
          "close": 3.964,
          "volume": 7653.06,
          "close_time": 1759957199999,
          "quote_volume": 30468.43749,
          "trades": 838,
          "taker_buy_base": 3834.34,
          "taker_buy_quote": 15260.97969
        },
        {
          "timestamp": 1759957200000,
          "datetime": "2025-10-08T21:00:00",
          "open": 3.964,
          "high": 4.001,
          "low": 3.962,
          "close": 3.988,
          "volume": 7270.09,
          "close_time": 1759960799999,
          "quote_volume": 28920.80216,
          "trades": 1022,
          "taker_buy_base": 4487.52,
          "taker_buy_quote": 17850.74334
        },
        {
          "timestamp": 1759960800000,
          "datetime": "2025-10-08T22:00:00",
          "open": 3.988,
          "high": 4.026,
          "low": 3.987,
          "close": 4.009,
          "volume": 22175.33,
          "close_time": 1759964399999,
          "quote_volume": 88865.05133,
          "trades": 1227,
          "taker_buy_base": 10801.18,
          "taker_buy_quote": 43282.11141
        },
        {
          "timestamp": 1759964400000,
          "datetime": "2025-10-08T23:00:00",
          "open": 4.007,
          "high": 4.015,
          "low": 3.981,
          "close": 4.01,
          "volume": 13126.92,
          "close_time": 1759967999999,
          "quote_volume": 52505.52022,
          "trades": 888,
          "taker_buy_base": 6033.19,
          "taker_buy_quote": 24139.87557
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4.009,
          "high": 4.019,
          "low": 3.967,
          "close": 3.989,
          "volume": 18766.63,
          "close_time": 1759971599999,
          "quote_volume": 74910.21253,
          "trades": 1366,
          "taker_buy_base": 9453.87,
          "taker_buy_quote": 37728.80042
        },
        {
          "timestamp": 1759971600000,
          "datetime": "2025-10-09T01:00:00",
          "open": 3.989,
          "high": 4.041,
          "low": 3.97,
          "close": 4.034,
          "volume": 53129.46,
          "close_time": 1759975199999,
          "quote_volume": 212857.06235,
          "trades": 2610,
          "taker_buy_base": 29143.1,
          "taker_buy_quote": 116812.11761
        },
        {
          "timestamp": 1759975200000,
          "datetime": "2025-10-09T02:00:00",
          "open": 4.035,
          "high": 4.052,
          "low": 3.933,
          "close": 3.944,
          "volume": 32161.97,
          "close_time": 1759978799999,
          "quote_volume": 128715.41141,
          "trades": 2521,
          "taker_buy_base": 15066.56,
          "taker_buy_quote": 60298.55581
        },
        {
          "timestamp": 1759978800000,
          "datetime": "2025-10-09T03:00:00",
          "open": 3.945,
          "high": 3.987,
          "low": 3.945,
          "close": 3.968,
          "volume": 12047.94,
          "close_time": 1759982399999,
          "quote_volume": 47824.15511,
          "trades": 1166,
          "taker_buy_base": 5855.95,
          "taker_buy_quote": 23244.04061
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 3.967,
          "high": 3.979,
          "low": 3.952,
          "close": 3.974,
          "volume": 10743.88,
          "close_time": 1759985999999,
          "quote_volume": 42588.96128,
          "trades": 1171,
          "taker_buy_base": 5566.22,
          "taker_buy_quote": 22062.68623
        },
        {
          "timestamp": 1759986000000,
          "datetime": "2025-10-09T05:00:00",
          "open": 3.975,
          "high": 4.014,
          "low": 3.961,
          "close": 3.968,
          "volume": 18174.82,
          "close_time": 1759989599999,
          "quote_volume": 72389.76567,
          "trades": 1392,
          "taker_buy_base": 9998.91,
          "taker_buy_quote": 39804.01673
        },
        {
          "timestamp": 1759989600000,
          "datetime": "2025-10-09T06:00:00",
          "open": 3.967,
          "high": 3.969,
          "low": 3.927,
          "close": 3.934,
          "volume": 13584.67,
          "close_time": 1759993199999,
          "quote_volume": 53629.93508,
          "trades": 1151,
          "taker_buy_base": 6688.68,
          "taker_buy_quote": 26398.73215
        },
        {
          "timestamp": 1759993200000,
          "datetime": "2025-10-09T07:00:00",
          "open": 3.934,
          "high": 3.944,
          "low": 3.902,
          "close": 3.907,
          "volume": 17105.34,
          "close_time": 1759996799999,
          "quote_volume": 67111.60193,
          "trades": 1123,
          "taker_buy_base": 8809.42,
          "taker_buy_quote": 34564.93196
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 3.906,
          "high": 3.923,
          "low": 3.767,
          "close": 3.793,
          "volume": 168080.73,
          "close_time": 1760000399999,
          "quote_volume": 643343.67147,
          "trades": 6319,
          "taker_buy_base": 59372.03,
          "taker_buy_quote": 227354.30426
        },
        {
          "timestamp": 1760000400000,
          "datetime": "2025-10-09T09:00:00",
          "open": 3.792,
          "high": 3.858,
          "low": 3.791,
          "close": 3.835,
          "volume": 56012.74,
          "close_time": 1760003999999,
          "quote_volume": 214430.76623,
          "trades": 4158,
          "taker_buy_base": 35026.0,
          "taker_buy_quote": 134069.98997
        },
        {
          "timestamp": 1760004000000,
          "datetime": "2025-10-09T10:00:00",
          "open": 3.835,
          "high": 3.843,
          "low": 3.806,
          "close": 3.828,
          "volume": 40843.25,
          "close_time": 1760007599999,
          "quote_volume": 156105.05569,
          "trades": 2781,
          "taker_buy_base": 19157.27,
          "taker_buy_quote": 73250.37945
        },
        {
          "timestamp": 1760007600000,
          "datetime": "2025-10-09T11:00:00",
          "open": 3.827,
          "high": 3.856,
          "low": 3.826,
          "close": 3.827,
          "volume": 18852.7,
          "close_time": 1760011199999,
          "quote_volume": 72359.01809,
          "trades": 2211,
          "taker_buy_base": 13822.17,
          "taker_buy_quote": 53048.26939
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 3.827,
          "high": 3.88,
          "low": 3.825,
          "close": 3.871,
          "volume": 15260.21,
          "close_time": 1760014799999,
          "quote_volume": 58748.11758,
          "trades": 1832,
          "taker_buy_base": 8526.48,
          "taker_buy_quote": 32809.22454
        },
        {
          "timestamp": 1760014800000,
          "datetime": "2025-10-09T13:00:00",
          "open": 3.87,
          "high": 3.875,
          "low": 3.812,
          "close": 3.814,
          "volume": 17828.63,
          "close_time": 1760018399999,
          "quote_volume": 68470.82171,
          "trades": 2209,
          "taker_buy_base": 7639.91,
          "taker_buy_quote": 29340.90664
        },
        {
          "timestamp": 1760018400000,
          "datetime": "2025-10-09T14:00:00",
          "open": 3.814,
          "high": 3.818,
          "low": 3.739,
          "close": 3.786,
          "volume": 38100.75,
          "close_time": 1760021999999,
          "quote_volume": 144009.37111,
          "trades": 4504,
          "taker_buy_base": 19937.86,
          "taker_buy_quote": 75407.75807
        },
        {
          "timestamp": 1760022000000,
          "datetime": "2025-10-09T15:00:00",
          "open": 3.786,
          "high": 3.833,
          "low": 3.786,
          "close": 3.8,
          "volume": 24414.67,
          "close_time": 1760025599999,
          "quote_volume": 93097.89699,
          "trades": 2530,
          "taker_buy_base": 13771.25,
          "taker_buy_quote": 52504.05378
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 3.799,
          "high": 3.821,
          "low": 3.76,
          "close": 3.771,
          "volume": 18678.97,
          "close_time": 1760029199999,
          "quote_volume": 70843.49274,
          "trades": 2050,
          "taker_buy_base": 6956.17,
          "taker_buy_quote": 26391.51467
        },
        {
          "timestamp": 1760029200000,
          "datetime": "2025-10-09T17:00:00",
          "open": 3.771,
          "high": 3.849,
          "low": 3.768,
          "close": 3.846,
          "volume": 16119.0,
          "close_time": 1760032799999,
          "quote_volume": 61360.75353,
          "trades": 1971,
          "taker_buy_base": 9032.15,
          "taker_buy_quote": 34375.53976
        },
        {
          "timestamp": 1760032800000,
          "datetime": "2025-10-09T18:00:00",
          "open": 3.845,
          "high": 3.87,
          "low": 3.82,
          "close": 3.82,
          "volume": 13524.96,
          "close_time": 1760036399999,
          "quote_volume": 52039.31446,
          "trades": 1213,
          "taker_buy_base": 7660.76,
          "taker_buy_quote": 29480.76288
        },
        {
          "timestamp": 1760036400000,
          "datetime": "2025-10-09T19:00:00",
          "open": 3.819,
          "high": 3.847,
          "low": 3.81,
          "close": 3.822,
          "volume": 10208.7,
          "close_time": 1760039999999,
          "quote_volume": 39078.72993,
          "trades": 897,
          "taker_buy_base": 5436.02,
          "taker_buy_quote": 20812.98067
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 3.823,
          "high": 3.842,
          "low": 3.783,
          "close": 3.812,
          "volume": 15555.13,
          "close_time": 1760043599999,
          "quote_volume": 59241.97993,
          "trades": 1172,
          "taker_buy_base": 7947.98,
          "taker_buy_quote": 30266.7113
        },
        {
          "timestamp": 1760043600000,
          "datetime": "2025-10-09T21:00:00",
          "open": 3.813,
          "high": 3.831,
          "low": 3.81,
          "close": 3.831,
          "volume": 3483.15,
          "close_time": 1760047199999,
          "quote_volume": 13319.01489,
          "trades": 486,
          "taker_buy_base": 1879.75,
          "taker_buy_quote": 7187.45214
        },
        {
          "timestamp": 1760047200000,
          "datetime": "2025-10-09T22:00:00",
          "open": 3.831,
          "high": 3.854,
          "low": 3.827,
          "close": 3.842,
          "volume": 5126.71,
          "close_time": 1760050799999,
          "quote_volume": 19696.52726,
          "trades": 679,
          "taker_buy_base": 1950.14,
          "taker_buy_quote": 7492.46148
        },
        {
          "timestamp": 1760050800000,
          "datetime": "2025-10-09T23:00:00",
          "open": 3.842,
          "high": 3.842,
          "low": 3.818,
          "close": 3.822,
          "volume": 3175.18,
          "close_time": 1760054399999,
          "quote_volume": 12154.97984,
          "trades": 460,
          "taker_buy_base": 1310.1,
          "taker_buy_quote": 5015.46298
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 3.822,
          "high": 3.83,
          "low": 3.807,
          "close": 3.824,
          "volume": 6548.65,
          "close_time": 1760057999999,
          "quote_volume": 25012.06791,
          "trades": 998,
          "taker_buy_base": 3103.15,
          "taker_buy_quote": 11851.50031
        },
        {
          "timestamp": 1760058000000,
          "datetime": "2025-10-10T01:00:00",
          "open": 3.824,
          "high": 3.849,
          "low": 3.819,
          "close": 3.831,
          "volume": 5927.18,
          "close_time": 1760061599999,
          "quote_volume": 22734.73198,
          "trades": 766,
          "taker_buy_base": 2658.18,
          "taker_buy_quote": 10196.57807
        },
        {
          "timestamp": 1760061600000,
          "datetime": "2025-10-10T02:00:00",
          "open": 3.83,
          "high": 3.848,
          "low": 3.797,
          "close": 3.801,
          "volume": 11640.46,
          "close_time": 1760065199999,
          "quote_volume": 44424.48299,
          "trades": 958,
          "taker_buy_base": 4676.12,
          "taker_buy_quote": 17840.06564
        },
        {
          "timestamp": 1760065200000,
          "datetime": "2025-10-10T03:00:00",
          "open": 3.802,
          "high": 3.881,
          "low": 3.782,
          "close": 3.843,
          "volume": 12865.9,
          "close_time": 1760068799999,
          "quote_volume": 49342.44853,
          "trades": 1512,
          "taker_buy_base": 5686.49,
          "taker_buy_quote": 21805.33388
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 3.842,
          "high": 3.867,
          "low": 3.819,
          "close": 3.823,
          "volume": 14024.28,
          "close_time": 1760072399999,
          "quote_volume": 53866.9816,
          "trades": 1284,
          "taker_buy_base": 7605.49,
          "taker_buy_quote": 29219.93478
        },
        {
          "timestamp": 1760072400000,
          "datetime": "2025-10-10T05:00:00",
          "open": 3.824,
          "high": 3.867,
          "low": 3.799,
          "close": 3.859,
          "volume": 20844.65,
          "close_time": 1760075999999,
          "quote_volume": 79724.87015,
          "trades": 1160,
          "taker_buy_base": 10746.79,
          "taker_buy_quote": 41035.12125
        },
        {
          "timestamp": 1760076000000,
          "datetime": "2025-10-10T06:00:00",
          "open": 3.86,
          "high": 3.87,
          "low": 3.794,
          "close": 3.799,
          "volume": 9556.22,
          "close_time": 1760079599999,
          "quote_volume": 36543.27511,
          "trades": 1013,
          "taker_buy_base": 4591.83,
          "taker_buy_quote": 17552.35444
        },
        {
          "timestamp": 1760079600000,
          "datetime": "2025-10-10T07:00:00",
          "open": 3.799,
          "high": 3.808,
          "low": 3.769,
          "close": 3.775,
          "volume": 12396.8,
          "close_time": 1760083199999,
          "quote_volume": 46942.5673,
          "trades": 1327,
          "taker_buy_base": 5995.04,
          "taker_buy_quote": 22707.14222
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 3.775,
          "high": 3.826,
          "low": 3.77,
          "close": 3.821,
          "volume": 13256.23,
          "close_time": 1760086799999,
          "quote_volume": 50263.3786,
          "trades": 1350,
          "taker_buy_base": 7570.3,
          "taker_buy_quote": 28711.4295
        },
        {
          "timestamp": 1760086800000,
          "datetime": "2025-10-10T09:00:00",
          "open": 3.82,
          "high": 3.853,
          "low": 3.807,
          "close": 3.83,
          "volume": 20319.83,
          "close_time": 1760090399999,
          "quote_volume": 77800.06507,
          "trades": 1702,
          "taker_buy_base": 11466.92,
          "taker_buy_quote": 43889.18292
        },
        {
          "timestamp": 1760090400000,
          "datetime": "2025-10-10T10:00:00",
          "open": 3.83,
          "high": 3.857,
          "low": 3.825,
          "close": 3.841,
          "volume": 13916.27,
          "close_time": 1760093999999,
          "quote_volume": 53422.4695,
          "trades": 1120,
          "taker_buy_base": 7548.82,
          "taker_buy_quote": 28983.67523
        },
        {
          "timestamp": 1760094000000,
          "datetime": "2025-10-10T11:00:00",
          "open": 3.842,
          "high": 3.868,
          "low": 3.833,
          "close": 3.858,
          "volume": 14948.07,
          "close_time": 1760097599999,
          "quote_volume": 57488.47669,
          "trades": 1296,
          "taker_buy_base": 7445.16,
          "taker_buy_quote": 28631.98712
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 3.857,
          "high": 3.868,
          "low": 3.835,
          "close": 3.841,
          "volume": 15342.93,
          "close_time": 1760101199999,
          "quote_volume": 59059.90898,
          "trades": 1452,
          "taker_buy_base": 5796.25,
          "taker_buy_quote": 22311.17566
        },
        {
          "timestamp": 1760101200000,
          "datetime": "2025-10-10T13:00:00",
          "open": 3.841,
          "high": 3.884,
          "low": 3.84,
          "close": 3.857,
          "volume": 19437.74,
          "close_time": 1760104799999,
          "quote_volume": 75091.63963,
          "trades": 1994,
          "taker_buy_base": 9818.48,
          "taker_buy_quote": 37931.62574
        },
        {
          "timestamp": 1760104800000,
          "datetime": "2025-10-10T14:00:00",
          "open": 3.858,
          "high": 3.867,
          "low": 3.779,
          "close": 3.785,
          "volume": 23972.3,
          "close_time": 1760108399999,
          "quote_volume": 91613.23933,
          "trades": 2408,
          "taker_buy_base": 10424.49,
          "taker_buy_quote": 39838.05599
        },
        {
          "timestamp": 1760108400000,
          "datetime": "2025-10-10T15:00:00",
          "open": 3.784,
          "high": 3.791,
          "low": 3.602,
          "close": 3.645,
          "volume": 138596.53,
          "close_time": 1760111999999,
          "quote_volume": 510039.53337,
          "trades": 13420,
          "taker_buy_base": 64437.11,
          "taker_buy_quote": 237124.63067
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 3.645,
          "high": 3.67,
          "low": 3.611,
          "close": 3.632,
          "volume": 33900.08,
          "close_time": 1760115599999,
          "quote_volume": 123301.08141,
          "trades": 3786,
          "taker_buy_base": 18342.63,
          "taker_buy_quote": 66706.13559
        },
        {
          "timestamp": 1760115600000,
          "datetime": "2025-10-10T17:00:00",
          "open": 3.631,
          "high": 3.642,
          "low": 3.567,
          "close": 3.594,
          "volume": 27575.04,
          "close_time": 1760119199999,
          "quote_volume": 99448.92192,
          "trades": 2924,
          "taker_buy_base": 13719.43,
          "taker_buy_quote": 49513.35082
        },
        {
          "timestamp": 1760119200000,
          "datetime": "2025-10-10T18:00:00",
          "open": 3.594,
          "high": 3.619,
          "low": 3.582,
          "close": 3.582,
          "volume": 20493.55,
          "close_time": 1760122799999,
          "quote_volume": 73711.6717,
          "trades": 2210,
          "taker_buy_base": 10414.73,
          "taker_buy_quote": 37470.61939
        },
        {
          "timestamp": 1760122800000,
          "datetime": "2025-10-10T19:00:00",
          "open": 3.582,
          "high": 3.589,
          "low": 3.491,
          "close": 3.535,
          "volume": 58395.38,
          "close_time": 1760126399999,
          "quote_volume": 206339.05255,
          "trades": 5707,
          "taker_buy_base": 28039.42,
          "taker_buy_quote": 99083.92002
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 3.534,
          "high": 3.568,
          "low": 3.225,
          "close": 3.276,
          "volume": 154218.74,
          "close_time": 1760129999999,
          "quote_volume": 525849.68486,
          "trades": 11225,
          "taker_buy_base": 85312.0,
          "taker_buy_quote": 290726.83606
        },
        {
          "timestamp": 1760130000000,
          "datetime": "2025-10-10T21:00:00",
          "open": 3.276,
          "high": 3.319,
          "low": 1.2,
          "close": 2.361,
          "volume": 752668.58,
          "close_time": 1760133599999,
          "quote_volume": 1857098.25584,
          "trades": 41569,
          "taker_buy_base": 369382.31,
          "taker_buy_quote": 917227.57994
        },
        {
          "timestamp": 1760133600000,
          "datetime": "2025-10-10T22:00:00",
          "open": 2.361,
          "high": 3.08,
          "low": 2.113,
          "close": 2.601,
          "volume": 531045.63,
          "close_time": 1760137199999,
          "quote_volume": 1251912.90451,
          "trades": 34413,
          "taker_buy_base": 234163.69,
          "taker_buy_quote": 554201.18316
        },
        {
          "timestamp": 1760137200000,
          "datetime": "2025-10-10T23:00:00",
          "open": 2.599,
          "high": 3.8,
          "low": 2.497,
          "close": 2.687,
          "volume": 321021.86,
          "close_time": 1760140799999,
          "quote_volume": 861691.64303,
          "trades": 29404,
          "taker_buy_base": 167478.89,
          "taker_buy_quote": 452186.13424
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 2.67,
          "high": 2.815,
          "low": 2.638,
          "close": 2.723,
          "volume": 232850.55,
          "close_time": 1760144399999,
          "quote_volume": 632618.50927,
          "trades": 26022,
          "taker_buy_base": 132960.08,
          "taker_buy_quote": 361198.24463
        },
        {
          "timestamp": 1760144400000,
          "datetime": "2025-10-11T01:00:00",
          "open": 2.722,
          "high": 2.74,
          "low": 2.568,
          "close": 2.578,
          "volume": 207558.22,
          "close_time": 1760147999999,
          "quote_volume": 550675.22546,
          "trades": 17201,
          "taker_buy_base": 121960.84,
          "taker_buy_quote": 323076.45007
        },
        {
          "timestamp": 1760148000000,
          "datetime": "2025-10-11T02:00:00",
          "open": 2.576,
          "high": 2.749,
          "low": 2.575,
          "close": 2.731,
          "volume": 143014.52,
          "close_time": 1760151599999,
          "quote_volume": 382658.77426,
          "trades": 8999,
          "taker_buy_base": 62759.84,
          "taker_buy_quote": 167952.69713
        },
        {
          "timestamp": 1760151600000,
          "datetime": "2025-10-11T03:00:00",
          "open": 2.732,
          "high": 2.756,
          "low": 2.681,
          "close": 2.738,
          "volume": 112248.11,
          "close_time": 1760155199999,
          "quote_volume": 304489.42363,
          "trades": 9626,
          "taker_buy_base": 50359.36,
          "taker_buy_quote": 136541.04628
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 2.74,
          "high": 2.791,
          "low": 2.731,
          "close": 2.791,
          "volume": 97054.52,
          "close_time": 1760158799999,
          "quote_volume": 267680.13085,
          "trades": 6436,
          "taker_buy_base": 47626.69,
          "taker_buy_quote": 131319.87165
        },
        {
          "timestamp": 1760158800000,
          "datetime": "2025-10-11T05:00:00",
          "open": 2.79,
          "high": 2.801,
          "low": 2.707,
          "close": 2.735,
          "volume": 34769.48,
          "close_time": 1760162399999,
          "quote_volume": 95680.27685,
          "trades": 4953,
          "taker_buy_base": 18598.9,
          "taker_buy_quote": 51108.74426
        },
        {
          "timestamp": 1760162400000,
          "datetime": "2025-10-11T06:00:00",
          "open": 2.734,
          "high": 2.777,
          "low": 2.709,
          "close": 2.724,
          "volume": 39147.12,
          "close_time": 1760165999999,
          "quote_volume": 107400.66836,
          "trades": 2971,
          "taker_buy_base": 20412.75,
          "taker_buy_quote": 55940.87567
        },
        {
          "timestamp": 1760166000000,
          "datetime": "2025-10-11T07:00:00",
          "open": 2.724,
          "high": 2.737,
          "low": 2.694,
          "close": 2.706,
          "volume": 36987.3,
          "close_time": 1760169599999,
          "quote_volume": 100401.80072,
          "trades": 3872,
          "taker_buy_base": 16874.34,
          "taker_buy_quote": 45810.24696
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 2.706,
          "high": 2.797,
          "low": 2.702,
          "close": 2.794,
          "volume": 36944.72,
          "close_time": 1760173199999,
          "quote_volume": 101851.99878,
          "trades": 4890,
          "taker_buy_base": 19433.09,
          "taker_buy_quote": 53414.60936
        },
        {
          "timestamp": 1760173200000,
          "datetime": "2025-10-11T09:00:00",
          "open": 2.795,
          "high": 2.824,
          "low": 2.791,
          "close": 2.8,
          "volume": 34590.15,
          "close_time": 1760176799999,
          "quote_volume": 97054.2482,
          "trades": 2981,
          "taker_buy_base": 19976.98,
          "taker_buy_quote": 56035.31872
        },
        {
          "timestamp": 1760176800000,
          "datetime": "2025-10-11T10:00:00",
          "open": 2.799,
          "high": 2.833,
          "low": 2.797,
          "close": 2.816,
          "volume": 24665.3,
          "close_time": 1760180399999,
          "quote_volume": 69338.96427,
          "trades": 2246,
          "taker_buy_base": 14139.44,
          "taker_buy_quote": 39735.73736
        },
        {
          "timestamp": 1760180400000,
          "datetime": "2025-10-11T11:00:00",
          "open": 2.818,
          "high": 2.825,
          "low": 2.754,
          "close": 2.79,
          "volume": 27339.69,
          "close_time": 1760183999999,
          "quote_volume": 75997.30263,
          "trades": 1615,
          "taker_buy_base": 9867.64,
          "taker_buy_quote": 27433.08088
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 2.789,
          "high": 2.804,
          "low": 2.722,
          "close": 2.748,
          "volume": 41446.22,
          "close_time": 1760187599999,
          "quote_volume": 114758.7052,
          "trades": 3639,
          "taker_buy_base": 18764.57,
          "taker_buy_quote": 51975.25856
        },
        {
          "timestamp": 1760187600000,
          "datetime": "2025-10-11T13:00:00",
          "open": 2.747,
          "high": 2.768,
          "low": 2.698,
          "close": 2.752,
          "volume": 55252.64,
          "close_time": 1760191199999,
          "quote_volume": 151071.98904,
          "trades": 4274,
          "taker_buy_base": 32713.38,
          "taker_buy_quote": 89458.14958
        },
        {
          "timestamp": 1760191200000,
          "datetime": "2025-10-11T14:00:00",
          "open": 2.752,
          "high": 2.773,
          "low": 2.726,
          "close": 2.771,
          "volume": 39258.08,
          "close_time": 1760194799999,
          "quote_volume": 108022.31922,
          "trades": 2844,
          "taker_buy_base": 20149.89,
          "taker_buy_quote": 55454.6764
        },
        {
          "timestamp": 1760194800000,
          "datetime": "2025-10-11T15:00:00",
          "open": 2.771,
          "high": 2.815,
          "low": 2.771,
          "close": 2.788,
          "volume": 32726.13,
          "close_time": 1760198399999,
          "quote_volume": 91547.32449,
          "trades": 2321,
          "taker_buy_base": 16756.26,
          "taker_buy_quote": 46896.13462
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 2.79,
          "high": 2.797,
          "low": 2.749,
          "close": 2.772,
          "volume": 16107.18,
          "close_time": 1760201999999,
          "quote_volume": 44604.87851,
          "trades": 1870,
          "taker_buy_base": 7458.66,
          "taker_buy_quote": 20661.38316
        },
        {
          "timestamp": 1760202000000,
          "datetime": "2025-10-11T17:00:00",
          "open": 2.773,
          "high": 2.794,
          "low": 2.758,
          "close": 2.781,
          "volume": 20451.97,
          "close_time": 1760205599999,
          "quote_volume": 56809.65187,
          "trades": 1942,
          "taker_buy_base": 9485.01,
          "taker_buy_quote": 26344.80604
        },
        {
          "timestamp": 1760205600000,
          "datetime": "2025-10-11T18:00:00",
          "open": 2.781,
          "high": 2.781,
          "low": 2.754,
          "close": 2.754,
          "volume": 10095.86,
          "close_time": 1760209199999,
          "quote_volume": 27954.37447,
          "trades": 1233,
          "taker_buy_base": 5620.81,
          "taker_buy_quote": 15565.67999
        },
        {
          "timestamp": 1760209200000,
          "datetime": "2025-10-11T19:00:00",
          "open": 2.755,
          "high": 2.755,
          "low": 2.633,
          "close": 2.652,
          "volume": 83908.04,
          "close_time": 1760212799999,
          "quote_volume": 225163.65257,
          "trades": 6416,
          "taker_buy_base": 45072.91,
          "taker_buy_quote": 120843.835
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 2.651,
          "high": 2.667,
          "low": 2.579,
          "close": 2.6,
          "volume": 113386.95,
          "close_time": 1760216399999,
          "quote_volume": 296832.01537,
          "trades": 11289,
          "taker_buy_base": 58081.47,
          "taker_buy_quote": 151984.6474
        },
        {
          "timestamp": 1760216400000,
          "datetime": "2025-10-11T21:00:00",
          "open": 2.6,
          "high": 2.659,
          "low": 2.546,
          "close": 2.651,
          "volume": 69200.71,
          "close_time": 1760219999999,
          "quote_volume": 179545.76638,
          "trades": 6235,
          "taker_buy_base": 39067.54,
          "taker_buy_quote": 101405.83053
        },
        {
          "timestamp": 1760220000000,
          "datetime": "2025-10-11T22:00:00",
          "open": 2.65,
          "high": 2.662,
          "low": 2.64,
          "close": 2.657,
          "volume": 27456.73,
          "close_time": 1760223599999,
          "quote_volume": 72818.06666,
          "trades": 4608,
          "taker_buy_base": 16367.74,
          "taker_buy_quote": 43395.39399
        },
        {
          "timestamp": 1760223600000,
          "datetime": "2025-10-11T23:00:00",
          "open": 2.656,
          "high": 2.66,
          "low": 2.645,
          "close": 2.652,
          "volume": 11507.87,
          "close_time": 1760227199999,
          "quote_volume": 30510.41393,
          "trades": 1854,
          "taker_buy_base": 6139.88,
          "taker_buy_quote": 16278.36101
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 2.653,
          "high": 2.682,
          "low": 2.603,
          "close": 2.611,
          "volume": 40788.66,
          "close_time": 1760230799999,
          "quote_volume": 108226.97839,
          "trades": 3708,
          "taker_buy_base": 22977.37,
          "taker_buy_quote": 60986.23799
        },
        {
          "timestamp": 1760230800000,
          "datetime": "2025-10-12T01:00:00",
          "open": 2.611,
          "high": 2.649,
          "low": 2.602,
          "close": 2.604,
          "volume": 35841.35,
          "close_time": 1760234399999,
          "quote_volume": 93953.31211,
          "trades": 4531,
          "taker_buy_base": 17753.06,
          "taker_buy_quote": 46529.10332
        },
        {
          "timestamp": 1760234400000,
          "datetime": "2025-10-12T02:00:00",
          "open": 2.605,
          "high": 2.647,
          "low": 2.592,
          "close": 2.618,
          "volume": 24802.63,
          "close_time": 1760237999999,
          "quote_volume": 64841.2318,
          "trades": 2962,
          "taker_buy_base": 11974.39,
          "taker_buy_quote": 31288.79171
        },
        {
          "timestamp": 1760238000000,
          "datetime": "2025-10-12T03:00:00",
          "open": 2.617,
          "high": 2.677,
          "low": 2.612,
          "close": 2.657,
          "volume": 27811.28,
          "close_time": 1760241599999,
          "quote_volume": 73800.367,
          "trades": 2667,
          "taker_buy_base": 15194.82,
          "taker_buy_quote": 40358.04974
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 2.657,
          "high": 2.706,
          "low": 2.652,
          "close": 2.687,
          "volume": 13528.17,
          "close_time": 1760245199999,
          "quote_volume": 36344.26492,
          "trades": 1468,
          "taker_buy_base": 8073.42,
          "taker_buy_quote": 21677.03833
        },
        {
          "timestamp": 1760245200000,
          "datetime": "2025-10-12T05:00:00",
          "open": 2.687,
          "high": 2.702,
          "low": 2.686,
          "close": 2.695,
          "volume": 8701.39,
          "close_time": 1760248799999,
          "quote_volume": 23454.20553,
          "trades": 942,
          "taker_buy_base": 4290.78,
          "taker_buy_quote": 11565.18678
        },
        {
          "timestamp": 1760248800000,
          "datetime": "2025-10-12T06:00:00",
          "open": 2.695,
          "high": 2.747,
          "low": 2.692,
          "close": 2.735,
          "volume": 10836.14,
          "close_time": 1760252399999,
          "quote_volume": 29457.81573,
          "trades": 1060,
          "taker_buy_base": 5598.23,
          "taker_buy_quote": 15238.75233
        },
        {
          "timestamp": 1760252400000,
          "datetime": "2025-10-12T07:00:00",
          "open": 2.735,
          "high": 2.754,
          "low": 2.726,
          "close": 2.741,
          "volume": 11383.57,
          "close_time": 1760255999999,
          "quote_volume": 31208.17865,
          "trades": 905,
          "taker_buy_base": 5464.43,
          "taker_buy_quote": 14978.35111
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 2.741,
          "high": 2.753,
          "low": 2.716,
          "close": 2.716,
          "volume": 19417.07,
          "close_time": 1760259599999,
          "quote_volume": 53072.26586,
          "trades": 1500,
          "taker_buy_base": 7029.25,
          "taker_buy_quote": 19233.23329
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 2.716,
          "high": 2.739,
          "low": 2.694,
          "close": 2.739,
          "volume": 18886.6,
          "close_time": 1760263199999,
          "quote_volume": 51225.94822,
          "trades": 2185,
          "taker_buy_base": 6412.24,
          "taker_buy_quote": 17407.68265
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 2.739,
          "high": 2.751,
          "low": 2.726,
          "close": 2.729,
          "volume": 13476.07,
          "close_time": 1760266799999,
          "quote_volume": 36867.092,
          "trades": 1887,
          "taker_buy_base": 7170.35,
          "taker_buy_quote": 19607.21998
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 2.729,
          "high": 2.749,
          "low": 2.728,
          "close": 2.745,
          "volume": 10425.64,
          "close_time": 1760270399999,
          "quote_volume": 28563.65521,
          "trades": 1297,
          "taker_buy_base": 4325.67,
          "taker_buy_quote": 11849.15344
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 2.745,
          "high": 2.776,
          "low": 2.745,
          "close": 2.751,
          "volume": 11742.92,
          "close_time": 1760273999999,
          "quote_volume": 32401.36691,
          "trades": 1314,
          "taker_buy_base": 4686.71,
          "taker_buy_quote": 12930.55197
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 2.752,
          "high": 2.762,
          "low": 2.7,
          "close": 2.709,
          "volume": 24710.7,
          "close_time": 1760277599999,
          "quote_volume": 67390.11874,
          "trades": 1820,
          "taker_buy_base": 8922.19,
          "taker_buy_quote": 24324.17967
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 2.71,
          "high": 2.837,
          "low": 2.707,
          "close": 2.801,
          "volume": 42617.86,
          "close_time": 1760281199999,
          "quote_volume": 118405.28045,
          "trades": 5121,
          "taker_buy_base": 22525.69,
          "taker_buy_quote": 62581.46851
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 2.802,
          "high": 2.885,
          "low": 2.796,
          "close": 2.873,
          "volume": 57979.9,
          "close_time": 1760284799999,
          "quote_volume": 165000.72396,
          "trades": 7392,
          "taker_buy_base": 30617.46,
          "taker_buy_quote": 87188.3812
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 2.873,
          "high": 2.98,
          "low": 2.873,
          "close": 2.939,
          "volume": 96148.35,
          "close_time": 1760288399999,
          "quote_volume": 281826.85149,
          "trades": 7871,
          "taker_buy_base": 50158.81,
          "taker_buy_quote": 147261.50212
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 2.939,
          "high": 2.968,
          "low": 2.931,
          "close": 2.956,
          "volume": 38370.91,
          "close_time": 1760291999999,
          "quote_volume": 113243.95646,
          "trades": 4060,
          "taker_buy_base": 18388.64,
          "taker_buy_quote": 54288.10256
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 2.957,
          "high": 2.975,
          "low": 2.927,
          "close": 2.948,
          "volume": 11722.68,
          "close_time": 1760295599999,
          "quote_volume": 34633.88964,
          "trades": 1588,
          "taker_buy_base": 6156.93,
          "taker_buy_quote": 18189.46279
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 2.949,
          "high": 2.984,
          "low": 2.947,
          "close": 2.977,
          "volume": 13259.14,
          "close_time": 1760299199999,
          "quote_volume": 39400.71594,
          "trades": 1670,
          "taker_buy_base": 5930.32,
          "taker_buy_quote": 17624.06135
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 2.978,
          "high": 3.014,
          "low": 2.966,
          "close": 2.979,
          "volume": 19736.35,
          "close_time": 1760302799999,
          "quote_volume": 58901.02904,
          "trades": 2062,
          "taker_buy_base": 8938.9,
          "taker_buy_quote": 26673.59085
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 2.979,
          "high": 3.001,
          "low": 2.932,
          "close": 2.967,
          "volume": 19052.42,
          "close_time": 1760306399999,
          "quote_volume": 56521.58485,
          "trades": 2312,
          "taker_buy_base": 8749.76,
          "taker_buy_quote": 25956.06441
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 2.969,
          "high": 2.987,
          "low": 2.944,
          "close": 2.96,
          "volume": 19590.43,
          "close_time": 1760309999999,
          "quote_volume": 58043.68514,
          "trades": 3204,
          "taker_buy_base": 9422.13,
          "taker_buy_quote": 27918.1908
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 2.959,
          "high": 2.971,
          "low": 2.934,
          "close": 2.964,
          "volume": 18923.59,
          "close_time": 1760313599999,
          "quote_volume": 55903.56222,
          "trades": 1923,
          "taker_buy_base": 9540.86,
          "taker_buy_quote": 28195.3847
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 2.963,
          "high": 2.986,
          "low": 2.931,
          "close": 2.958,
          "volume": 20179.02,
          "close_time": 1760317199999,
          "quote_volume": 59643.74573,
          "trades": 2601,
          "taker_buy_base": 9564.99,
          "taker_buy_quote": 28262.40883
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 2.958,
          "high": 2.999,
          "low": 2.944,
          "close": 2.995,
          "volume": 16872.65,
          "close_time": 1760320799999,
          "quote_volume": 50046.52617,
          "trades": 2203,
          "taker_buy_base": 8273.48,
          "taker_buy_quote": 24550.59095
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 2.995,
          "high": 3.008,
          "low": 2.966,
          "close": 2.992,
          "volume": 11712.74,
          "close_time": 1760324399999,
          "quote_volume": 34925.21802,
          "trades": 1408,
          "taker_buy_base": 5791.55,
          "taker_buy_quote": 17266.15649
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 2.994,
          "high": 3.009,
          "low": 2.961,
          "close": 2.97,
          "volume": 18670.18,
          "close_time": 1760327999999,
          "quote_volume": 55606.15664,
          "trades": 1860,
          "taker_buy_base": 9561.84,
          "taker_buy_quote": 28474.46102
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 2.971,
          "high": 3.009,
          "low": 2.961,
          "close": 3.005,
          "volume": 17785.87,
          "close_time": 1760331599999,
          "quote_volume": 53015.40657,
          "trades": 2133,
          "taker_buy_base": 8061.58,
          "taker_buy_quote": 24023.63605
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 3.005,
          "high": 3.009,
          "low": 2.98,
          "close": 2.988,
          "volume": 9828.52,
          "close_time": 1760335199999,
          "quote_volume": 29396.5903,
          "trades": 1281,
          "taker_buy_base": 4393.22,
          "taker_buy_quote": 13136.82857
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 2.988,
          "high": 3.038,
          "low": 2.967,
          "close": 3.02,
          "volume": 17292.19,
          "close_time": 1760338799999,
          "quote_volume": 51839.31436,
          "trades": 2030,
          "taker_buy_base": 9589.0,
          "taker_buy_quote": 28736.37603
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 3.02,
          "high": 3.056,
          "low": 3.01,
          "close": 3.02,
          "volume": 22093.27,
          "close_time": 1760342399999,
          "quote_volume": 67085.85115,
          "trades": 2024,
          "taker_buy_base": 10588.34,
          "taker_buy_quote": 32145.80391
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 3.017,
          "high": 3.06,
          "low": 3.015,
          "close": 3.047,
          "volume": 18198.31,
          "close_time": 1760345999999,
          "quote_volume": 55278.9804,
          "trades": 2281,
          "taker_buy_base": 7203.66,
          "taker_buy_quote": 21898.85921
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 3.049,
          "high": 3.081,
          "low": 3.021,
          "close": 3.08,
          "volume": 19303.27,
          "close_time": 1760349599999,
          "quote_volume": 58877.79034,
          "trades": 1735,
          "taker_buy_base": 8796.43,
          "taker_buy_quote": 26813.02314
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 3.081,
          "high": 3.085,
          "low": 3.048,
          "close": 3.082,
          "volume": 12210.62,
          "close_time": 1760353199999,
          "quote_volume": 37490.58203,
          "trades": 1599,
          "taker_buy_base": 6545.25,
          "taker_buy_quote": 20092.00989
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 3.082,
          "high": 3.086,
          "low": 2.961,
          "close": 3.024,
          "volume": 79973.5,
          "close_time": 1760356799999,
          "quote_volume": 242169.70386,
          "trades": 6090,
          "taker_buy_base": 35537.04,
          "taker_buy_quote": 107473.97137
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 3.023,
          "high": 3.073,
          "low": 3.002,
          "close": 3.026,
          "volume": 27116.36,
          "close_time": 1760360399999,
          "quote_volume": 82401.63564,
          "trades": 2945,
          "taker_buy_base": 13228.85,
          "taker_buy_quote": 40191.47479
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 3.026,
          "high": 3.127,
          "low": 3.007,
          "close": 3.084,
          "volume": 87907.73,
          "close_time": 1760363999999,
          "quote_volume": 269781.62711,
          "trades": 6950,
          "taker_buy_base": 46903.9,
          "taker_buy_quote": 143868.53429
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 3.083,
          "high": 3.095,
          "low": 3.004,
          "close": 3.033,
          "volume": 34750.76,
          "close_time": 1760367599999,
          "quote_volume": 105930.73348,
          "trades": 3507,
          "taker_buy_base": 15481.65,
          "taker_buy_quote": 47214.00463
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 3.032,
          "high": 3.102,
          "low": 3.028,
          "close": 3.082,
          "volume": 14299.88,
          "close_time": 1760371199999,
          "quote_volume": 43938.49606,
          "trades": 1951,
          "taker_buy_base": 7719.55,
          "taker_buy_quote": 23742.59305
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 3.081,
          "high": 3.107,
          "low": 3.059,
          "close": 3.1,
          "volume": 18868.37,
          "close_time": 1760374799999,
          "quote_volume": 58203.48388,
          "trades": 2419,
          "taker_buy_base": 9032.73,
          "taker_buy_quote": 27867.75275
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 3.1,
          "high": 3.187,
          "low": 3.096,
          "close": 3.187,
          "volume": 130880.18,
          "close_time": 1760378399999,
          "quote_volume": 411819.83235,
          "trades": 4914,
          "taker_buy_base": 70705.77,
          "taker_buy_quote": 222572.96433
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 3.185,
          "high": 3.223,
          "low": 3.159,
          "close": 3.187,
          "volume": 19665.91,
          "close_time": 1760381999999,
          "quote_volume": 62744.32221,
          "trades": 2977,
          "taker_buy_base": 10339.55,
          "taker_buy_quote": 33008.14062
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 3.185,
          "high": 3.216,
          "low": 3.178,
          "close": 3.199,
          "volume": 13078.39,
          "close_time": 1760385599999,
          "quote_volume": 41791.79358,
          "trades": 2257,
          "taker_buy_base": 7158.8,
          "taker_buy_quote": 22877.91969
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 3.199,
          "high": 3.246,
          "low": 3.189,
          "close": 3.245,
          "volume": 9449.94,
          "close_time": 1760389199999,
          "quote_volume": 30379.79779,
          "trades": 1529,
          "taker_buy_base": 5413.79,
          "taker_buy_quote": 17418.02289
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 3.244,
          "high": 3.248,
          "low": 3.196,
          "close": 3.196,
          "volume": 10576.47,
          "close_time": 1760392799999,
          "quote_volume": 34052.4694,
          "trades": 1091,
          "taker_buy_base": 5803.49,
          "taker_buy_quote": 18671.92484
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 3.197,
          "high": 3.227,
          "low": 3.189,
          "close": 3.216,
          "volume": 8320.85,
          "close_time": 1760396399999,
          "quote_volume": 26677.37915,
          "trades": 1033,
          "taker_buy_base": 5276.11,
          "taker_buy_quote": 16912.14515
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 3.216,
          "high": 3.231,
          "low": 3.192,
          "close": 3.206,
          "volume": 9814.95,
          "close_time": 1760399999999,
          "quote_volume": 31491.22023,
          "trades": 1078,
          "taker_buy_base": 4855.5,
          "taker_buy_quote": 15578.93476
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 3.206,
          "high": 3.218,
          "low": 3.179,
          "close": 3.189,
          "volume": 12825.23,
          "close_time": 1760403599999,
          "quote_volume": 41027.11221,
          "trades": 1603,
          "taker_buy_base": 6228.9,
          "taker_buy_quote": 19924.63693
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 3.189,
          "high": 3.237,
          "low": 3.162,
          "close": 3.201,
          "volume": 127267.4,
          "close_time": 1760407199999,
          "quote_volume": 408803.95061,
          "trades": 3068,
          "taker_buy_base": 33211.17,
          "taker_buy_quote": 106549.16306
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 3.202,
          "high": 3.21,
          "low": 3.143,
          "close": 3.148,
          "volume": 136242.17,
          "close_time": 1760410799999,
          "quote_volume": 432721.56575,
          "trades": 4224,
          "taker_buy_base": 93703.91,
          "taker_buy_quote": 297426.50836
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 3.147,
          "high": 3.147,
          "low": 3.106,
          "close": 3.107,
          "volume": 20152.36,
          "close_time": 1760414399999,
          "quote_volume": 62980.32922,
          "trades": 2179,
          "taker_buy_base": 10861.64,
          "taker_buy_quote": 33937.43657
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 3.108,
          "high": 3.118,
          "low": 3.035,
          "close": 3.048,
          "volume": 25406.72,
          "close_time": 1760417999999,
          "quote_volume": 78218.4067,
          "trades": 2623,
          "taker_buy_base": 13020.09,
          "taker_buy_quote": 40096.49102
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 3.048,
          "high": 3.083,
          "low": 3.001,
          "close": 3.009,
          "volume": 38893.62,
          "close_time": 1760421599999,
          "quote_volume": 118019.27246,
          "trades": 3744,
          "taker_buy_base": 18818.92,
          "taker_buy_quote": 57119.39279
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 3.009,
          "high": 3.028,
          "low": 2.857,
          "close": 2.921,
          "volume": 94908.28,
          "close_time": 1760425199999,
          "quote_volume": 278984.76315,
          "trades": 6606,
          "taker_buy_base": 41264.28,
          "taker_buy_quote": 121134.19459
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 2.92,
          "high": 2.954,
          "low": 2.896,
          "close": 2.915,
          "volume": 56623.09,
          "close_time": 1760428799999,
          "quote_volume": 165518.46914,
          "trades": 5297,
          "taker_buy_base": 29066.41,
          "taker_buy_quote": 84958.47106
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 2.916,
          "high": 2.952,
          "low": 2.883,
          "close": 2.921,
          "volume": 26515.14,
          "close_time": 1760432399999,
          "quote_volume": 77165.32853,
          "trades": 2611,
          "taker_buy_base": 11437.51,
          "taker_buy_quote": 33299.61018
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 2.92,
          "high": 2.951,
          "low": 2.918,
          "close": 2.937,
          "volume": 21486.61,
          "close_time": 1760435999999,
          "quote_volume": 63087.66707,
          "trades": 2046,
          "taker_buy_base": 10429.53,
          "taker_buy_quote": 30609.25556
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 2.936,
          "high": 2.963,
          "low": 2.86,
          "close": 2.957,
          "volume": 57280.77,
          "close_time": 1760439599999,
          "quote_volume": 166887.07627,
          "trades": 5934,
          "taker_buy_base": 33134.77,
          "taker_buy_quote": 96551.41629
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 2.958,
          "high": 3.009,
          "low": 2.954,
          "close": 2.979,
          "volume": 23913.74,
          "close_time": 1760443199999,
          "quote_volume": 71292.83068,
          "trades": 3270,
          "taker_buy_base": 13172.72,
          "taker_buy_quote": 39268.4565
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 2.979,
          "high": 2.983,
          "low": 2.921,
          "close": 2.925,
          "volume": 19465.68,
          "close_time": 1760446799999,
          "quote_volume": 57331.91598,
          "trades": 2024,
          "taker_buy_base": 10147.28,
          "taker_buy_quote": 29893.3186
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 2.925,
          "high": 2.991,
          "low": 2.903,
          "close": 2.961,
          "volume": 41277.78,
          "close_time": 1760450399999,
          "quote_volume": 121733.05656,
          "trades": 4595,
          "taker_buy_base": 21911.18,
          "taker_buy_quote": 64642.00381
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 2.96,
          "high": 3.025,
          "low": 2.94,
          "close": 2.982,
          "volume": 25465.26,
          "close_time": 1760453999999,
          "quote_volume": 76007.62432,
          "trades": 2253,
          "taker_buy_base": 14480.59,
          "taker_buy_quote": 43229.6046
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 2.983,
          "high": 3.071,
          "low": 2.967,
          "close": 3.071,
          "volume": 9778.87,
          "close_time": 1760457599999,
          "quote_volume": 29388.78565,
          "trades": 954,
          "taker_buy_base": 6226.62,
          "taker_buy_quote": 18686.58855
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 3.07,
          "high": 3.117,
          "low": 3.045,
          "close": 3.055,
          "volume": 20644.41,
          "close_time": 1760461199999,
          "quote_volume": 63406.01021,
          "trades": 1160,
          "taker_buy_base": 12778.87,
          "taker_buy_quote": 39242.67961
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 3.051,
          "high": 3.099,
          "low": 3.016,
          "close": 3.063,
          "volume": 25125.34,
          "close_time": 1760464799999,
          "quote_volume": 76804.65847,
          "trades": 1248,
          "taker_buy_base": 12651.04,
          "taker_buy_quote": 38722.61995
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 3.064,
          "high": 3.095,
          "low": 3.054,
          "close": 3.064,
          "volume": 6845.54,
          "close_time": 1760468399999,
          "quote_volume": 21060.697,
          "trades": 413,
          "taker_buy_base": 3974.5,
          "taker_buy_quote": 12237.90879
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 3.066,
          "high": 3.085,
          "low": 2.997,
          "close": 3.043,
          "volume": 27271.0,
          "close_time": 1760471999999,
          "quote_volume": 82830.97266,
          "trades": 2625,
          "taker_buy_base": 14321.5,
          "taker_buy_quote": 43508.8298
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 3.044,
          "high": 3.058,
          "low": 3.026,
          "close": 3.055,
          "volume": 3080.33,
          "close_time": 1760475599999,
          "quote_volume": 9386.91365,
          "trades": 527,
          "taker_buy_base": 1696.54,
          "taker_buy_quote": 5172.35118
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 3.054,
          "high": 3.063,
          "low": 3.033,
          "close": 3.063,
          "volume": 3602.63,
          "close_time": 1760479199999,
          "quote_volume": 10976.99431,
          "trades": 273,
          "taker_buy_base": 2613.54,
          "taker_buy_quote": 7959.6402
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 3.064,
          "high": 3.08,
          "low": 3.05,
          "close": 3.059,
          "volume": 3013.66,
          "close_time": 1760482799999,
          "quote_volume": 9253.71361,
          "trades": 365,
          "taker_buy_base": 1454.58,
          "taker_buy_quote": 4464.17138
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 3.058,
          "high": 3.074,
          "low": 3.058,
          "close": 3.061,
          "volume": 2456.29,
          "close_time": 1760486399999,
          "quote_volume": 7528.07226,
          "trades": 334,
          "taker_buy_base": 1138.12,
          "taker_buy_quote": 3488.65305
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 3.06,
          "high": 3.069,
          "low": 3.013,
          "close": 3.036,
          "volume": 24069.79,
          "close_time": 1760489999999,
          "quote_volume": 73132.53463,
          "trades": 2024,
          "taker_buy_base": 14600.04,
          "taker_buy_quote": 44376.03443
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 3.036,
          "high": 3.063,
          "low": 3.009,
          "close": 3.048,
          "volume": 91153.83,
          "close_time": 1760493599999,
          "quote_volume": 277617.651,
          "trades": 2184,
          "taker_buy_base": 24948.68,
          "taker_buy_quote": 75953.89478
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 3.048,
          "high": 3.085,
          "low": 3.028,
          "close": 3.056,
          "volume": 85816.04,
          "close_time": 1760497199999,
          "quote_volume": 260861.07072,
          "trades": 2253,
          "taker_buy_base": 65346.76,
          "taker_buy_quote": 198525.21029
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 3.057,
          "high": 3.064,
          "low": 3.01,
          "close": 3.032,
          "volume": 12869.74,
          "close_time": 1760500799999,
          "quote_volume": 39064.5026,
          "trades": 1152,
          "taker_buy_base": 6289.03,
          "taker_buy_quote": 19098.22344
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 3.032,
          "high": 3.07,
          "low": 3.021,
          "close": 3.065,
          "volume": 6550.35,
          "close_time": 1760504399999,
          "quote_volume": 19936.16964,
          "trades": 762,
          "taker_buy_base": 2542.83,
          "taker_buy_quote": 7742.36695
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 3.066,
          "high": 3.074,
          "low": 3.028,
          "close": 3.039,
          "volume": 7388.06,
          "close_time": 1760507999999,
          "quote_volume": 22534.43313,
          "trades": 662,
          "taker_buy_base": 3664.71,
          "taker_buy_quote": 11164.78065
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 3.04,
          "high": 3.061,
          "low": 3.006,
          "close": 3.047,
          "volume": 9318.96,
          "close_time": 1760511599999,
          "quote_volume": 28260.88643,
          "trades": 1340,
          "taker_buy_base": 5551.91,
          "taker_buy_quote": 16842.21429
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 3.048,
          "high": 3.06,
          "low": 3.027,
          "close": 3.06,
          "volume": 7868.26,
          "close_time": 1760515199999,
          "quote_volume": 23926.5486,
          "trades": 1128,
          "taker_buy_base": 5015.05,
          "taker_buy_quote": 15252.41686
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 3.058,
          "high": 3.111,
          "low": 3.05,
          "close": 3.052,
          "volume": 47185.56,
          "close_time": 1760518799999,
          "quote_volume": 145034.85805,
          "trades": 1938,
          "taker_buy_base": 31444.28,
          "taker_buy_quote": 96598.17013
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 3.051,
          "high": 3.058,
          "low": 3.01,
          "close": 3.014,
          "volume": 58043.84,
          "close_time": 1760522399999,
          "quote_volume": 176023.70207,
          "trades": 1934,
          "taker_buy_base": 34921.78,
          "taker_buy_quote": 105919.86165
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 3.013,
          "high": 3.016,
          "low": 2.982,
          "close": 2.987,
          "volume": 51428.13,
          "close_time": 1760525999999,
          "quote_volume": 154180.85693,
          "trades": 4311,
          "taker_buy_base": 37167.17,
          "taker_buy_quote": 111442.18236
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 2.986,
          "high": 2.991,
          "low": 2.946,
          "close": 2.967,
          "volume": 55359.68,
          "close_time": 1760529599999,
          "quote_volume": 164389.52045,
          "trades": 4065,
          "taker_buy_base": 39896.89,
          "taker_buy_quote": 118461.17756
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 2.966,
          "high": 2.979,
          "low": 2.933,
          "close": 2.941,
          "volume": 66840.9,
          "close_time": 1760533199999,
          "quote_volume": 197512.91302,
          "trades": 6002,
          "taker_buy_base": 40744.98,
          "taker_buy_quote": 120345.67067
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 2.941,
          "high": 2.965,
          "low": 2.879,
          "close": 2.946,
          "volume": 103797.05,
          "close_time": 1760536799999,
          "quote_volume": 303272.19214,
          "trades": 4548,
          "taker_buy_base": 55871.41,
          "taker_buy_quote": 163179.7567
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 2.947,
          "high": 2.988,
          "low": 2.879,
          "close": 2.897,
          "volume": 72514.18,
          "close_time": 1760540399999,
          "quote_volume": 213203.76161,
          "trades": 2759,
          "taker_buy_base": 38345.65,
          "taker_buy_quote": 112700.84379
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 2.896,
          "high": 2.918,
          "low": 2.838,
          "close": 2.852,
          "volume": 64819.88,
          "close_time": 1760543999999,
          "quote_volume": 186511.96878,
          "trades": 3735,
          "taker_buy_base": 37600.54,
          "taker_buy_quote": 108132.75387
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 2.853,
          "high": 2.863,
          "low": 2.814,
          "close": 2.815,
          "volume": 57651.7,
          "close_time": 1760547599999,
          "quote_volume": 163429.66077,
          "trades": 2994,
          "taker_buy_base": 40355.62,
          "taker_buy_quote": 114375.58837
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 2.816,
          "high": 2.834,
          "low": 2.784,
          "close": 2.834,
          "volume": 62443.56,
          "close_time": 1760551199999,
          "quote_volume": 175249.0168,
          "trades": 2756,
          "taker_buy_base": 45716.04,
          "taker_buy_quote": 128317.46482
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 2.834,
          "high": 2.838,
          "low": 2.8,
          "close": 2.819,
          "volume": 58100.97,
          "close_time": 1760554799999,
          "quote_volume": 163458.84378,
          "trades": 2521,
          "taker_buy_base": 37093.75,
          "taker_buy_quote": 104409.46817
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 2.818,
          "high": 2.818,
          "low": 2.769,
          "close": 2.782,
          "volume": 72767.77,
          "close_time": 1760558399999,
          "quote_volume": 203161.67373,
          "trades": 1620,
          "taker_buy_base": 30731.46,
          "taker_buy_quote": 85882.41009
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 2.783,
          "high": 2.81,
          "low": 2.736,
          "close": 2.785,
          "volume": 48084.02,
          "close_time": 1760561999999,
          "quote_volume": 133770.0128,
          "trades": 3621,
          "taker_buy_base": 26628.98,
          "taker_buy_quote": 74175.64859
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 2.784,
          "high": 2.808,
          "low": 2.757,
          "close": 2.771,
          "volume": 37859.49,
          "close_time": 1760565599999,
          "quote_volume": 105624.15243,
          "trades": 1587,
          "taker_buy_base": 18818.84,
          "taker_buy_quote": 52513.18065
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 2.77,
          "high": 2.804,
          "low": 2.761,
          "close": 2.775,
          "volume": 35163.85,
          "close_time": 1760569199999,
          "quote_volume": 98068.14286,
          "trades": 1013,
          "taker_buy_base": 19454.89,
          "taker_buy_quote": 54260.97092
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 2.774,
          "high": 2.812,
          "low": 2.771,
          "close": 2.804,
          "volume": 17954.85,
          "close_time": 1760572799999,
          "quote_volume": 50225.43464,
          "trades": 921,
          "taker_buy_base": 6500.4,
          "taker_buy_quote": 18204.7689
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 2.802,
          "high": 2.886,
          "low": 2.787,
          "close": 2.798,
          "volume": 110349.23,
          "close_time": 1760576399999,
          "quote_volume": 312127.71344,
          "trades": 3576,
          "taker_buy_base": 70937.48,
          "taker_buy_quote": 200730.02783
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 2.797,
          "high": 2.842,
          "low": 2.792,
          "close": 2.833,
          "volume": 32921.34,
          "close_time": 1760579999999,
          "quote_volume": 92460.37355,
          "trades": 1240,
          "taker_buy_base": 21023.02,
          "taker_buy_quote": 59015.76563
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 2.834,
          "high": 2.848,
          "low": 2.811,
          "close": 2.838,
          "volume": 7930.66,
          "close_time": 1760583599999,
          "quote_volume": 22452.82912,
          "trades": 679,
          "taker_buy_base": 2890.76,
          "taker_buy_quote": 8184.35611
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 2.839,
          "high": 2.853,
          "low": 2.827,
          "close": 2.83,
          "volume": 10741.56,
          "close_time": 1760587199999,
          "quote_volume": 30476.26027,
          "trades": 754,
          "taker_buy_base": 5562.83,
          "taker_buy_quote": 15784.41743
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 2.83,
          "high": 2.862,
          "low": 2.819,
          "close": 2.832,
          "volume": 10322.39,
          "close_time": 1760590799999,
          "quote_volume": 29315.83895,
          "trades": 909,
          "taker_buy_base": 6578.35,
          "taker_buy_quote": 18672.3948
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 2.832,
          "high": 2.865,
          "low": 2.819,
          "close": 2.845,
          "volume": 32022.44,
          "close_time": 1760594399999,
          "quote_volume": 91016.93184,
          "trades": 1775,
          "taker_buy_base": 18544.35,
          "taker_buy_quote": 52723.27536
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 2.845,
          "high": 2.883,
          "low": 2.843,
          "close": 2.879,
          "volume": 27093.03,
          "close_time": 1760597999999,
          "quote_volume": 77603.50086,
          "trades": 1302,
          "taker_buy_base": 17867.78,
          "taker_buy_quote": 51195.75716
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 2.879,
          "high": 2.881,
          "low": 2.831,
          "close": 2.843,
          "volume": 11018.68,
          "close_time": 1760601599999,
          "quote_volume": 31416.70794,
          "trades": 789,
          "taker_buy_base": 4925.31,
          "taker_buy_quote": 14035.63385
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 2.843,
          "high": 2.848,
          "low": 2.809,
          "close": 2.818,
          "volume": 9749.16,
          "close_time": 1760605199999,
          "quote_volume": 27602.99579,
          "trades": 576,
          "taker_buy_base": 2840.32,
          "taker_buy_quote": 8051.01784
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 2.817,
          "high": 2.868,
          "low": 2.73,
          "close": 2.846,
          "volume": 57648.6,
          "close_time": 1760608799999,
          "quote_volume": 161113.27499,
          "trades": 3635,
          "taker_buy_base": 29121.73,
          "taker_buy_quote": 81713.59801
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 2.845,
          "high": 2.89,
          "low": 2.844,
          "close": 2.867,
          "volume": 12235.36,
          "close_time": 1760612399999,
          "quote_volume": 35076.43498,
          "trades": 1120,
          "taker_buy_base": 7077.27,
          "taker_buy_quote": 20290.68942
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 2.868,
          "high": 2.889,
          "low": 2.851,
          "close": 2.873,
          "volume": 15934.33,
          "close_time": 1760615999999,
          "quote_volume": 45723.8172,
          "trades": 687,
          "taker_buy_base": 10497.39,
          "taker_buy_quote": 30134.56998
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 2.872,
          "high": 2.891,
          "low": 2.863,
          "close": 2.875,
          "volume": 16818.78,
          "close_time": 1760619599999,
          "quote_volume": 48363.37172,
          "trades": 784,
          "taker_buy_base": 9122.89,
          "taker_buy_quote": 26226.73288
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 2.875,
          "high": 2.887,
          "low": 2.832,
          "close": 2.845,
          "volume": 21721.11,
          "close_time": 1760623199999,
          "quote_volume": 62217.57934,
          "trades": 1546,
          "taker_buy_base": 13651.33,
          "taker_buy_quote": 39127.77097
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 2.845,
          "high": 2.868,
          "low": 2.782,
          "close": 2.818,
          "volume": 24620.03,
          "close_time": 1760626799999,
          "quote_volume": 69360.41943,
          "trades": 2445,
          "taker_buy_base": 11457.16,
          "taker_buy_quote": 32301.48315
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 2.818,
          "high": 2.83,
          "low": 2.709,
          "close": 2.725,
          "volume": 57544.62,
          "close_time": 1760630399999,
          "quote_volume": 158705.16089,
          "trades": 4156,
          "taker_buy_base": 27983.68,
          "taker_buy_quote": 77223.39651
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 2.724,
          "high": 2.802,
          "low": 2.675,
          "close": 2.801,
          "volume": 55380.12,
          "close_time": 1760633999999,
          "quote_volume": 150597.46357,
          "trades": 5789,
          "taker_buy_base": 28287.56,
          "taker_buy_quote": 76995.17819
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 2.801,
          "high": 2.801,
          "low": 2.743,
          "close": 2.751,
          "volume": 35719.33,
          "close_time": 1760637599999,
          "quote_volume": 99082.47083,
          "trades": 2887,
          "taker_buy_base": 18910.09,
          "taker_buy_quote": 52478.35118
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 2.751,
          "high": 2.762,
          "low": 2.714,
          "close": 2.748,
          "volume": 31226.41,
          "close_time": 1760641199999,
          "quote_volume": 85507.43858,
          "trades": 2996,
          "taker_buy_base": 15750.61,
          "taker_buy_quote": 43118.57814
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 2.748,
          "high": 2.755,
          "low": 2.682,
          "close": 2.708,
          "volume": 39340.09,
          "close_time": 1760644799999,
          "quote_volume": 106754.83518,
          "trades": 2786,
          "taker_buy_base": 19339.86,
          "taker_buy_quote": 52495.75575
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 2.709,
          "high": 2.721,
          "low": 2.637,
          "close": 2.647,
          "volume": 50064.23,
          "close_time": 1760648399999,
          "quote_volume": 133469.81076,
          "trades": 3536,
          "taker_buy_base": 19800.41,
          "taker_buy_quote": 52824.15251
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 2.648,
          "high": 2.695,
          "low": 2.632,
          "close": 2.695,
          "volume": 21253.48,
          "close_time": 1760651999999,
          "quote_volume": 56706.3443,
          "trades": 774,
          "taker_buy_base": 12543.25,
          "taker_buy_quote": 33501.16944
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 2.693,
          "high": 2.699,
          "low": 2.649,
          "close": 2.65,
          "volume": 18207.03,
          "close_time": 1760655599999,
          "quote_volume": 48555.77578,
          "trades": 582,
          "taker_buy_base": 4438.07,
          "taker_buy_quote": 11848.87925
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 2.65,
          "high": 2.692,
          "low": 2.645,
          "close": 2.689,
          "volume": 13580.25,
          "close_time": 1760659199999,
          "quote_volume": 36209.74857,
          "trades": 686,
          "taker_buy_base": 7976.19,
          "taker_buy_quote": 21253.61654
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 2.689,
          "high": 2.714,
          "low": 2.686,
          "close": 2.714,
          "volume": 12063.59,
          "close_time": 1760662799999,
          "quote_volume": 32600.72315,
          "trades": 702,
          "taker_buy_base": 5370.62,
          "taker_buy_quote": 14518.73113
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 2.715,
          "high": 2.741,
          "low": 2.684,
          "close": 2.697,
          "volume": 17797.38,
          "close_time": 1760666399999,
          "quote_volume": 48428.70581,
          "trades": 680,
          "taker_buy_base": 4837.5,
          "taker_buy_quote": 13164.93708
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 2.697,
          "high": 2.707,
          "low": 2.654,
          "close": 2.682,
          "volume": 16648.81,
          "close_time": 1760669999999,
          "quote_volume": 44463.41775,
          "trades": 624,
          "taker_buy_base": 8907.04,
          "taker_buy_quote": 23782.95702
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 2.683,
          "high": 2.702,
          "low": 2.676,
          "close": 2.699,
          "volume": 10090.13,
          "close_time": 1760673599999,
          "quote_volume": 27111.19943,
          "trades": 580,
          "taker_buy_base": 6737.08,
          "taker_buy_quote": 18104.22033
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 2.701,
          "high": 2.702,
          "low": 2.674,
          "close": 2.677,
          "volume": 9775.39,
          "close_time": 1760677199999,
          "quote_volume": 26228.3473,
          "trades": 486,
          "taker_buy_base": 6808.01,
          "taker_buy_quote": 18262.23545
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 2.678,
          "high": 2.69,
          "low": 2.654,
          "close": 2.654,
          "volume": 9061.84,
          "close_time": 1760680799999,
          "quote_volume": 24237.66051,
          "trades": 585,
          "taker_buy_base": 3837.33,
          "taker_buy_quote": 10267.22796
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 2.656,
          "high": 2.671,
          "low": 2.555,
          "close": 2.572,
          "volume": 79716.33,
          "close_time": 1760684399999,
          "quote_volume": 206642.71882,
          "trades": 3609,
          "taker_buy_base": 34780.75,
          "taker_buy_quote": 90109.828
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 2.571,
          "high": 2.575,
          "low": 2.5,
          "close": 2.509,
          "volume": 64153.82,
          "close_time": 1760687999999,
          "quote_volume": 162761.01926,
          "trades": 3576,
          "taker_buy_base": 30930.27,
          "taker_buy_quote": 78545.13702
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 2.51,
          "high": 2.532,
          "low": 2.464,
          "close": 2.498,
          "volume": 46794.56,
          "close_time": 1760691599999,
          "quote_volume": 116833.53143,
          "trades": 3656,
          "taker_buy_base": 21617.93,
          "taker_buy_quote": 53980.30585
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 2.5,
          "high": 2.587,
          "low": 2.488,
          "close": 2.521,
          "volume": 22798.83,
          "close_time": 1760695199999,
          "quote_volume": 57916.49081,
          "trades": 1458,
          "taker_buy_base": 10007.65,
          "taker_buy_quote": 25444.83474
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 2.52,
          "high": 2.537,
          "low": 2.466,
          "close": 2.515,
          "volume": 30682.19,
          "close_time": 1760698799999,
          "quote_volume": 76581.98233,
          "trades": 2214,
          "taker_buy_base": 15354.1,
          "taker_buy_quote": 38336.95236
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 2.517,
          "high": 2.601,
          "low": 2.509,
          "close": 2.579,
          "volume": 34603.99,
          "close_time": 1760702399999,
          "quote_volume": 88679.59328,
          "trades": 2165,
          "taker_buy_base": 19524.78,
          "taker_buy_quote": 50040.85141
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 2.577,
          "high": 2.592,
          "low": 2.554,
          "close": 2.554,
          "volume": 17464.05,
          "close_time": 1760705999999,
          "quote_volume": 44930.09783,
          "trades": 1065,
          "taker_buy_base": 7785.79,
          "taker_buy_quote": 20043.09244
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 2.555,
          "high": 2.587,
          "low": 2.523,
          "close": 2.567,
          "volume": 29615.01,
          "close_time": 1760709599999,
          "quote_volume": 75797.24579,
          "trades": 2812,
          "taker_buy_base": 17228.04,
          "taker_buy_quote": 44093.04762
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 2.566,
          "high": 2.571,
          "low": 2.502,
          "close": 2.536,
          "volume": 18631.69,
          "close_time": 1760713199999,
          "quote_volume": 47285.61122,
          "trades": 1913,
          "taker_buy_base": 8293.79,
          "taker_buy_quote": 21059.7235
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 2.537,
          "high": 2.594,
          "low": 2.529,
          "close": 2.593,
          "volume": 16877.14,
          "close_time": 1760716799999,
          "quote_volume": 43119.74906,
          "trades": 1360,
          "taker_buy_base": 9399.52,
          "taker_buy_quote": 24027.22442
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 2.592,
          "high": 2.632,
          "low": 2.562,
          "close": 2.567,
          "volume": 17070.39,
          "close_time": 1760720399999,
          "quote_volume": 44371.09919,
          "trades": 1324,
          "taker_buy_base": 9321.34,
          "taker_buy_quote": 24242.59473
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 2.569,
          "high": 2.589,
          "low": 2.555,
          "close": 2.582,
          "volume": 7723.26,
          "close_time": 1760723999999,
          "quote_volume": 19890.96426,
          "trades": 717,
          "taker_buy_base": 4507.42,
          "taker_buy_quote": 11615.4737
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 2.583,
          "high": 2.608,
          "low": 2.577,
          "close": 2.582,
          "volume": 5510.35,
          "close_time": 1760727599999,
          "quote_volume": 14290.71991,
          "trades": 542,
          "taker_buy_base": 3100.99,
          "taker_buy_quote": 8042.91962
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 2.582,
          "high": 2.592,
          "low": 2.562,
          "close": 2.577,
          "volume": 4060.25,
          "close_time": 1760731199999,
          "quote_volume": 10467.48162,
          "trades": 481,
          "taker_buy_base": 2187.16,
          "taker_buy_quote": 5641.34574
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 2.577,
          "high": 2.61,
          "low": 2.57,
          "close": 2.602,
          "volume": 4199.26,
          "close_time": 1760734799999,
          "quote_volume": 10882.28928,
          "trades": 327,
          "taker_buy_base": 2954.68,
          "taker_buy_quote": 7651.65307
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 2.602,
          "high": 2.627,
          "low": 2.601,
          "close": 2.615,
          "volume": 4790.97,
          "close_time": 1760738399999,
          "quote_volume": 12535.11768,
          "trades": 284,
          "taker_buy_base": 2540.31,
          "taker_buy_quote": 6645.93371
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 2.617,
          "high": 2.621,
          "low": 2.588,
          "close": 2.594,
          "volume": 6956.05,
          "close_time": 1760741999999,
          "quote_volume": 18060.19002,
          "trades": 455,
          "taker_buy_base": 1668.7,
          "taker_buy_quote": 4333.96869
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 2.594,
          "high": 2.594,
          "low": 2.573,
          "close": 2.575,
          "volume": 4163.08,
          "close_time": 1760745599999,
          "quote_volume": 10740.27938,
          "trades": 284,
          "taker_buy_base": 1800.77,
          "taker_buy_quote": 4645.52523
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 2.575,
          "high": 2.592,
          "low": 2.567,
          "close": 2.587,
          "volume": 5573.32,
          "close_time": 1760749199999,
          "quote_volume": 14372.63028,
          "trades": 496,
          "taker_buy_base": 3593.53,
          "taker_buy_quote": 9270.08064
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 2.587,
          "high": 2.623,
          "low": 2.587,
          "close": 2.623,
          "volume": 7471.86,
          "close_time": 1760752799999,
          "quote_volume": 19495.90876,
          "trades": 590,
          "taker_buy_base": 3999.67,
          "taker_buy_quote": 10436.95963
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 2.623,
          "high": 2.626,
          "low": 2.592,
          "close": 2.597,
          "volume": 3429.66,
          "close_time": 1760756399999,
          "quote_volume": 8964.89681,
          "trades": 321,
          "taker_buy_base": 1417.11,
          "taker_buy_quote": 3700.49435
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 2.598,
          "high": 2.624,
          "low": 2.598,
          "close": 2.616,
          "volume": 2173.56,
          "close_time": 1760759999999,
          "quote_volume": 5684.78748,
          "trades": 160,
          "taker_buy_base": 1135.77,
          "taker_buy_quote": 2967.00273
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 2.613,
          "high": 2.613,
          "low": 2.59,
          "close": 2.593,
          "volume": 3213.52,
          "close_time": 1760763599999,
          "quote_volume": 8347.14603,
          "trades": 280,
          "taker_buy_base": 2043.41,
          "taker_buy_quote": 5307.43164
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 2.596,
          "high": 2.628,
          "low": 2.596,
          "close": 2.622,
          "volume": 86786.7,
          "close_time": 1760767199999,
          "quote_volume": 226587.60516,
          "trades": 1254,
          "taker_buy_base": 27012.98,
          "taker_buy_quote": 70508.43498
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 2.622,
          "high": 2.669,
          "low": 2.591,
          "close": 2.611,
          "volume": 282022.41,
          "close_time": 1760770799999,
          "quote_volume": 739346.10664,
          "trades": 4082,
          "taker_buy_base": 155665.87,
          "taker_buy_quote": 407106.5289
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 2.612,
          "high": 2.648,
          "low": 2.601,
          "close": 2.609,
          "volume": 10007.51,
          "close_time": 1760774399999,
          "quote_volume": 26267.31755,
          "trades": 735,
          "taker_buy_base": 5131.08,
          "taker_buy_quote": 13461.78846
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 2.608,
          "high": 2.623,
          "low": 2.599,
          "close": 2.599,
          "volume": 5244.44,
          "close_time": 1760777999999,
          "quote_volume": 13698.91989,
          "trades": 483,
          "taker_buy_base": 3176.1,
          "taker_buy_quote": 8295.90415
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 2.598,
          "high": 2.626,
          "low": 2.594,
          "close": 2.621,
          "volume": 12403.66,
          "close_time": 1760781599999,
          "quote_volume": 32398.14478,
          "trades": 594,
          "taker_buy_base": 9557.04,
          "taker_buy_quote": 24947.64085
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 2.621,
          "high": 2.628,
          "low": 2.609,
          "close": 2.621,
          "volume": 7903.36,
          "close_time": 1760785199999,
          "quote_volume": 20684.11532,
          "trades": 436,
          "taker_buy_base": 4468.03,
          "taker_buy_quote": 11700.68145
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 2.622,
          "high": 2.636,
          "low": 2.617,
          "close": 2.632,
          "volume": 6392.35,
          "close_time": 1760788799999,
          "quote_volume": 16775.64533,
          "trades": 277,
          "taker_buy_base": 2474.66,
          "taker_buy_quote": 6496.80716
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 2.633,
          "high": 2.64,
          "low": 2.616,
          "close": 2.616,
          "volume": 10856.99,
          "close_time": 1760792399999,
          "quote_volume": 28487.4251,
          "trades": 442,
          "taker_buy_base": 6171.53,
          "taker_buy_quote": 16191.99439
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 2.615,
          "high": 2.615,
          "low": 2.588,
          "close": 2.593,
          "volume": 11085.03,
          "close_time": 1760795999999,
          "quote_volume": 28789.08152,
          "trades": 496,
          "taker_buy_base": 5044.33,
          "taker_buy_quote": 13100.16362
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 2.591,
          "high": 2.606,
          "low": 2.572,
          "close": 2.596,
          "volume": 5225.15,
          "close_time": 1760799599999,
          "quote_volume": 13533.82147,
          "trades": 460,
          "taker_buy_base": 2316.99,
          "taker_buy_quote": 6002.7118
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 2.595,
          "high": 2.603,
          "low": 2.577,
          "close": 2.59,
          "volume": 2797.7,
          "close_time": 1760803199999,
          "quote_volume": 7251.04865,
          "trades": 326,
          "taker_buy_base": 1474.16,
          "taker_buy_quote": 3819.66027
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 2.591,
          "high": 2.598,
          "low": 2.553,
          "close": 2.569,
          "volume": 15514.51,
          "close_time": 1760806799999,
          "quote_volume": 39826.17,
          "trades": 626,
          "taker_buy_base": 8375.23,
          "taker_buy_quote": 21480.62085
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 2.57,
          "high": 2.61,
          "low": 2.562,
          "close": 2.609,
          "volume": 12749.43,
          "close_time": 1760810399999,
          "quote_volume": 32980.8634,
          "trades": 516,
          "taker_buy_base": 10458.65,
          "taker_buy_quote": 27053.49981
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 2.609,
          "high": 2.615,
          "low": 2.588,
          "close": 2.59,
          "volume": 3742.83,
          "close_time": 1760813999999,
          "quote_volume": 9717.81926,
          "trades": 237,
          "taker_buy_base": 2244.86,
          "taker_buy_quote": 5827.88164
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 2.59,
          "high": 2.603,
          "low": 2.586,
          "close": 2.603,
          "volume": 6993.6,
          "close_time": 1760817599999,
          "quote_volume": 18152.92582,
          "trades": 236,
          "taker_buy_base": 1743.41,
          "taker_buy_quote": 4526.77302
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 2.603,
          "high": 2.623,
          "low": 2.6,
          "close": 2.607,
          "volume": 5348.43,
          "close_time": 1760821199999,
          "quote_volume": 13955.10051,
          "trades": 295,
          "taker_buy_base": 1490.91,
          "taker_buy_quote": 3890.28223
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 2.608,
          "high": 2.62,
          "low": 2.594,
          "close": 2.619,
          "volume": 7154.48,
          "close_time": 1760824799999,
          "quote_volume": 18628.911,
          "trades": 183,
          "taker_buy_base": 2418.58,
          "taker_buy_quote": 6300.69077
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 2.62,
          "high": 2.624,
          "low": 2.607,
          "close": 2.607,
          "volume": 1292.25,
          "close_time": 1760828399999,
          "quote_volume": 3381.81458,
          "trades": 105,
          "taker_buy_base": 403.54,
          "taker_buy_quote": 1056.41337
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 2.607,
          "high": 2.608,
          "low": 2.594,
          "close": 2.597,
          "volume": 4313.66,
          "close_time": 1760831999999,
          "quote_volume": 11216.55011,
          "trades": 197,
          "taker_buy_base": 384.64,
          "taker_buy_quote": 1000.22097
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 2.596,
          "high": 2.598,
          "low": 2.561,
          "close": 2.567,
          "volume": 9218.78,
          "close_time": 1760835599999,
          "quote_volume": 23796.42347,
          "trades": 324,
          "taker_buy_base": 1592.43,
          "taker_buy_quote": 4109.10647
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 2.567,
          "high": 2.585,
          "low": 2.559,
          "close": 2.585,
          "volume": 3611.11,
          "close_time": 1760839199999,
          "quote_volume": 9287.72765,
          "trades": 152,
          "taker_buy_base": 3081.16,
          "taker_buy_quote": 7925.8681
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 2.582,
          "high": 2.598,
          "low": 2.579,
          "close": 2.582,
          "volume": 5061.8,
          "close_time": 1760842799999,
          "quote_volume": 13104.96487,
          "trades": 285,
          "taker_buy_base": 3128.21,
          "taker_buy_quote": 8102.19761
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 2.582,
          "high": 2.607,
          "low": 2.579,
          "close": 2.604,
          "volume": 5541.15,
          "close_time": 1760846399999,
          "quote_volume": 14378.2716,
          "trades": 312,
          "taker_buy_base": 3139.4,
          "taker_buy_quote": 8145.88004
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 2.605,
          "high": 2.608,
          "low": 2.589,
          "close": 2.589,
          "volume": 4553.5,
          "close_time": 1760849999999,
          "quote_volume": 11838.13546,
          "trades": 269,
          "taker_buy_base": 1733.38,
          "taker_buy_quote": 4504.89546
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 2.591,
          "high": 2.609,
          "low": 2.577,
          "close": 2.581,
          "volume": 5242.25,
          "close_time": 1760853599999,
          "quote_volume": 13594.03238,
          "trades": 372,
          "taker_buy_base": 3227.68,
          "taker_buy_quote": 8378.83238
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 2.58,
          "high": 2.581,
          "low": 2.555,
          "close": 2.565,
          "volume": 4822.2,
          "close_time": 1760857199999,
          "quote_volume": 12377.29045,
          "trades": 417,
          "taker_buy_base": 1665.03,
          "taker_buy_quote": 4270.50612
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 2.565,
          "high": 2.586,
          "low": 2.564,
          "close": 2.58,
          "volume": 3128.83,
          "close_time": 1760860799999,
          "quote_volume": 8057.70432,
          "trades": 173,
          "taker_buy_base": 1375.85,
          "taker_buy_quote": 3544.20346
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 2.58,
          "high": 2.618,
          "low": 2.556,
          "close": 2.566,
          "volume": 28667.09,
          "close_time": 1760864399999,
          "quote_volume": 74104.70697,
          "trades": 1192,
          "taker_buy_base": 13374.82,
          "taker_buy_quote": 34547.7969
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 2.566,
          "high": 2.633,
          "low": 2.545,
          "close": 2.605,
          "volume": 19649.01,
          "close_time": 1760867999999,
          "quote_volume": 50709.32567,
          "trades": 1121,
          "taker_buy_base": 9926.19,
          "taker_buy_quote": 25634.4261
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 2.608,
          "high": 2.65,
          "low": 2.595,
          "close": 2.638,
          "volume": 12522.92,
          "close_time": 1760871599999,
          "quote_volume": 32959.69866,
          "trades": 795,
          "taker_buy_base": 5318.57,
          "taker_buy_quote": 14000.9157
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 2.638,
          "high": 2.662,
          "low": 2.626,
          "close": 2.633,
          "volume": 8780.41,
          "close_time": 1760875199999,
          "quote_volume": 23202.19094,
          "trades": 513,
          "taker_buy_base": 3810.07,
          "taker_buy_quote": 10074.22092
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 2.635,
          "high": 2.636,
          "low": 2.612,
          "close": 2.626,
          "volume": 4126.61,
          "close_time": 1760878799999,
          "quote_volume": 10830.61104,
          "trades": 363,
          "taker_buy_base": 2482.71,
          "taker_buy_quote": 6517.43164
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 2.626,
          "high": 2.681,
          "low": 2.619,
          "close": 2.669,
          "volume": 8902.23,
          "close_time": 1760882399999,
          "quote_volume": 23601.18324,
          "trades": 637,
          "taker_buy_base": 4911.97,
          "taker_buy_quote": 13018.47181
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 2.67,
          "high": 2.682,
          "low": 2.654,
          "close": 2.678,
          "volume": 11056.26,
          "close_time": 1760885999999,
          "quote_volume": 29464.963,
          "trades": 607,
          "taker_buy_base": 3982.87,
          "taker_buy_quote": 10616.06929
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 2.68,
          "high": 2.69,
          "low": 2.669,
          "close": 2.676,
          "volume": 6222.46,
          "close_time": 1760889599999,
          "quote_volume": 16666.05957,
          "trades": 329,
          "taker_buy_base": 2981.68,
          "taker_buy_quote": 7995.29151
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 2.677,
          "high": 2.684,
          "low": 2.658,
          "close": 2.668,
          "volume": 15600.96,
          "close_time": 1760893199999,
          "quote_volume": 41665.09639,
          "trades": 418,
          "taker_buy_base": 10013.34,
          "taker_buy_quote": 26741.79995
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 2.667,
          "high": 2.696,
          "low": 2.656,
          "close": 2.658,
          "volume": 10094.2,
          "close_time": 1760896799999,
          "quote_volume": 27050.73719,
          "trades": 567,
          "taker_buy_base": 7207.62,
          "taker_buy_quote": 19312.59288
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 2.659,
          "high": 2.67,
          "low": 2.657,
          "close": 2.665,
          "volume": 1945.27,
          "close_time": 1760900399999,
          "quote_volume": 5185.68932,
          "trades": 193,
          "taker_buy_base": 1317.48,
          "taker_buy_quote": 3514.13986
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 2.664,
          "high": 2.668,
          "low": 2.652,
          "close": 2.666,
          "volume": 3971.85,
          "close_time": 1760903999999,
          "quote_volume": 10577.41082,
          "trades": 243,
          "taker_buy_base": 2124.25,
          "taker_buy_quote": 5661.55161
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 2.666,
          "high": 2.67,
          "low": 2.657,
          "close": 2.663,
          "volume": 3906.52,
          "close_time": 1760907599999,
          "quote_volume": 10391.81587,
          "trades": 317,
          "taker_buy_base": 678.67,
          "taker_buy_quote": 1806.31798
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 2.663,
          "high": 2.664,
          "low": 2.636,
          "close": 2.648,
          "volume": 4193.59,
          "close_time": 1760911199999,
          "quote_volume": 11104.98966,
          "trades": 296,
          "taker_buy_base": 578.61,
          "taker_buy_quote": 1532.84204
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 2.648,
          "high": 2.658,
          "low": 2.644,
          "close": 2.652,
          "volume": 4986.57,
          "close_time": 1760914799999,
          "quote_volume": 13222.65671,
          "trades": 384,
          "taker_buy_base": 2415.72,
          "taker_buy_quote": 6403.28877
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 2.651,
          "high": 2.651,
          "low": 2.62,
          "close": 2.625,
          "volume": 8296.69,
          "close_time": 1760918399999,
          "quote_volume": 21845.03763,
          "trades": 229,
          "taker_buy_base": 2205.89,
          "taker_buy_quote": 5795.01743
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 2.626,
          "high": 2.627,
          "low": 2.574,
          "close": 2.611,
          "volume": 10799.33,
          "close_time": 1760921999999,
          "quote_volume": 28093.42763,
          "trades": 701,
          "taker_buy_base": 5111.61,
          "taker_buy_quote": 13298.45169
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 2.612,
          "high": 2.623,
          "low": 2.599,
          "close": 2.613,
          "volume": 6421.94,
          "close_time": 1760925599999,
          "quote_volume": 16781.90719,
          "trades": 458,
          "taker_buy_base": 3095.41,
          "taker_buy_quote": 8089.22074
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 2.612,
          "high": 2.628,
          "low": 2.59,
          "close": 2.622,
          "volume": 7279.25,
          "close_time": 1760929199999,
          "quote_volume": 19009.60375,
          "trades": 556,
          "taker_buy_base": 4132.97,
          "taker_buy_quote": 10794.72299
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 2.621,
          "high": 2.709,
          "low": 2.612,
          "close": 2.705,
          "volume": 15154.96,
          "close_time": 1760932799999,
          "quote_volume": 40112.31859,
          "trades": 887,
          "taker_buy_base": 9103.85,
          "taker_buy_quote": 24121.77135
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 2.706,
          "high": 2.72,
          "low": 2.684,
          "close": 2.695,
          "volume": 10016.47,
          "close_time": 1760936399999,
          "quote_volume": 27095.80971,
          "trades": 652,
          "taker_buy_base": 3221.18,
          "taker_buy_quote": 8715.54809
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 2.695,
          "high": 2.698,
          "low": 2.677,
          "close": 2.694,
          "volume": 5478.64,
          "close_time": 1760939999999,
          "quote_volume": 14712.40225,
          "trades": 426,
          "taker_buy_base": 1578.05,
          "taker_buy_quote": 4240.09981
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 2.695,
          "high": 2.721,
          "low": 2.688,
          "close": 2.71,
          "volume": 8415.06,
          "close_time": 1760943599999,
          "quote_volume": 22785.55595,
          "trades": 448,
          "taker_buy_base": 5199.82,
          "taker_buy_quote": 14093.27667
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 2.709,
          "high": 2.713,
          "low": 2.686,
          "close": 2.7,
          "volume": 23246.42,
          "close_time": 1760947199999,
          "quote_volume": 62700.14645,
          "trades": 438,
          "taker_buy_base": 9959.84,
          "taker_buy_quote": 26869.97349
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 2.698,
          "high": 2.718,
          "low": 2.685,
          "close": 2.692,
          "volume": 6067.4,
          "close_time": 1760950799999,
          "quote_volume": 16352.76341,
          "trades": 372,
          "taker_buy_base": 1538.06,
          "taker_buy_quote": 4153.98137
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 2.691,
          "high": 2.726,
          "low": 2.685,
          "close": 2.724,
          "volume": 9000.95,
          "close_time": 1760954399999,
          "quote_volume": 24337.39454,
          "trades": 445,
          "taker_buy_base": 3612.1,
          "taker_buy_quote": 9767.49325
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 2.725,
          "high": 2.752,
          "low": 2.706,
          "close": 2.719,
          "volume": 16434.51,
          "close_time": 1760957999999,
          "quote_volume": 45011.38998,
          "trades": 806,
          "taker_buy_base": 8537.52,
          "taker_buy_quote": 23390.38993
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 2.719,
          "high": 2.731,
          "low": 2.711,
          "close": 2.73,
          "volume": 7622.21,
          "close_time": 1760961599999,
          "quote_volume": 20741.61287,
          "trades": 518,
          "taker_buy_base": 2301.8,
          "taker_buy_quote": 6265.12838
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 2.73,
          "high": 2.74,
          "low": 2.721,
          "close": 2.732,
          "volume": 8758.93,
          "close_time": 1760965199999,
          "quote_volume": 23919.43379,
          "trades": 694,
          "taker_buy_base": 3477.36,
          "taker_buy_quote": 9496.13612
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 2.733,
          "high": 2.741,
          "low": 2.716,
          "close": 2.734,
          "volume": 10339.13,
          "close_time": 1760968799999,
          "quote_volume": 28248.48119,
          "trades": 1105,
          "taker_buy_base": 5738.35,
          "taker_buy_quote": 15679.42237
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 2.734,
          "high": 2.738,
          "low": 2.707,
          "close": 2.72,
          "volume": 11572.41,
          "close_time": 1760972399999,
          "quote_volume": 31529.22086,
          "trades": 971,
          "taker_buy_base": 6221.11,
          "taker_buy_quote": 16951.98621
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 2.72,
          "high": 2.729,
          "low": 2.699,
          "close": 2.702,
          "volume": 12988.48,
          "close_time": 1760975999999,
          "quote_volume": 35233.96746,
          "trades": 1120,
          "taker_buy_base": 7109.94,
          "taker_buy_quote": 19292.5471
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 2.701,
          "high": 2.889,
          "low": 2.647,
          "close": 2.815,
          "volume": 407739.55,
          "close_time": 1760979599999,
          "quote_volume": 1146400.31823,
          "trades": 18126,
          "taker_buy_base": 210415.59,
          "taker_buy_quote": 591309.78369
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 2.815,
          "high": 2.823,
          "low": 2.753,
          "close": 2.799,
          "volume": 102491.57,
          "close_time": 1760983199999,
          "quote_volume": 285410.53154,
          "trades": 6637,
          "taker_buy_base": 48061.07,
          "taker_buy_quote": 133980.94483
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 2.8,
          "high": 2.801,
          "low": 2.757,
          "close": 2.779,
          "volume": 38293.55,
          "close_time": 1760986799999,
          "quote_volume": 106171.06282,
          "trades": 5310,
          "taker_buy_base": 22592.16,
          "taker_buy_quote": 62632.3897
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 2.779,
          "high": 2.808,
          "low": 2.757,
          "close": 2.799,
          "volume": 23270.21,
          "close_time": 1760990399999,
          "quote_volume": 64938.39901,
          "trades": 1678,
          "taker_buy_base": 11187.26,
          "taker_buy_quote": 31211.01503
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 2.799,
          "high": 2.819,
          "low": 2.776,
          "close": 2.795,
          "volume": 24161.78,
          "close_time": 1760993999999,
          "quote_volume": 67442.67241,
          "trades": 1402,
          "taker_buy_base": 10041.12,
          "taker_buy_quote": 28027.25062
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 2.795,
          "high": 2.835,
          "low": 2.79,
          "close": 2.797,
          "volume": 20509.44,
          "close_time": 1760997599999,
          "quote_volume": 57685.9643,
          "trades": 1272,
          "taker_buy_base": 10340.25,
          "taker_buy_quote": 29086.93022
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 2.797,
          "high": 2.802,
          "low": 2.78,
          "close": 2.795,
          "volume": 5865.8,
          "close_time": 1761001199999,
          "quote_volume": 16370.88944,
          "trades": 641,
          "taker_buy_base": 2914.4,
          "taker_buy_quote": 8137.58219
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 2.794,
          "high": 2.797,
          "low": 2.782,
          "close": 2.786,
          "volume": 7080.36,
          "close_time": 1761004799999,
          "quote_volume": 19737.23893,
          "trades": 704,
          "taker_buy_base": 3709.32,
          "taker_buy_quote": 10344.20047
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 2.784,
          "high": 2.823,
          "low": 2.76,
          "close": 2.766,
          "volume": 40052.69,
          "close_time": 1761008399999,
          "quote_volume": 111286.54911,
          "trades": 2456,
          "taker_buy_base": 20632.27,
          "taker_buy_quote": 57342.92697
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 2.765,
          "high": 2.768,
          "low": 2.719,
          "close": 2.72,
          "volume": 22106.63,
          "close_time": 1761011999999,
          "quote_volume": 60581.34213,
          "trades": 1572,
          "taker_buy_base": 8129.41,
          "taker_buy_quote": 22283.55166
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 2.723,
          "high": 2.725,
          "low": 2.691,
          "close": 2.697,
          "volume": 14068.0,
          "close_time": 1761015599999,
          "quote_volume": 38117.41828,
          "trades": 1073,
          "taker_buy_base": 6747.16,
          "taker_buy_quote": 18282.94977
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 2.698,
          "high": 2.707,
          "low": 2.669,
          "close": 2.681,
          "volume": 22538.25,
          "close_time": 1761019199999,
          "quote_volume": 60471.62433,
          "trades": 972,
          "taker_buy_base": 11061.57,
          "taker_buy_quote": 29700.36831
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 2.681,
          "high": 2.686,
          "low": 2.601,
          "close": 2.609,
          "volume": 61529.9,
          "close_time": 1761022799999,
          "quote_volume": 162025.22475,
          "trades": 2259,
          "taker_buy_base": 26416.97,
          "taker_buy_quote": 69539.06395
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 2.609,
          "high": 2.625,
          "low": 2.601,
          "close": 2.606,
          "volume": 50972.48,
          "close_time": 1761026399999,
          "quote_volume": 133035.45602,
          "trades": 2344,
          "taker_buy_base": 23467.66,
          "taker_buy_quote": 61266.91552
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 2.607,
          "high": 2.628,
          "low": 2.602,
          "close": 2.611,
          "volume": 27825.42,
          "close_time": 1761029999999,
          "quote_volume": 72747.46904,
          "trades": 3061,
          "taker_buy_base": 13088.87,
          "taker_buy_quote": 34216.74425
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 2.61,
          "high": 2.626,
          "low": 2.595,
          "close": 2.617,
          "volume": 17692.77,
          "close_time": 1761033599999,
          "quote_volume": 46168.24351,
          "trades": 1105,
          "taker_buy_base": 11179.0,
          "taker_buy_quote": 29185.94673
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 2.617,
          "high": 2.617,
          "low": 2.589,
          "close": 2.608,
          "volume": 15406.97,
          "close_time": 1761037199999,
          "quote_volume": 40105.55011,
          "trades": 1065,
          "taker_buy_base": 8388.98,
          "taker_buy_quote": 21834.1499
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 2.608,
          "high": 2.617,
          "low": 2.597,
          "close": 2.61,
          "volume": 6281.61,
          "close_time": 1761040799999,
          "quote_volume": 16387.36199,
          "trades": 345,
          "taker_buy_base": 2655.38,
          "taker_buy_quote": 6927.02588
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 2.61,
          "high": 2.649,
          "low": 2.606,
          "close": 2.636,
          "volume": 14116.94,
          "close_time": 1761044399999,
          "quote_volume": 37140.7893,
          "trades": 834,
          "taker_buy_base": 7680.8,
          "taker_buy_quote": 20201.61338
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 2.636,
          "high": 2.661,
          "low": 2.631,
          "close": 2.654,
          "volume": 9965.26,
          "close_time": 1761047999999,
          "quote_volume": 26315.758,
          "trades": 576,
          "taker_buy_base": 4116.4,
          "taker_buy_quote": 10878.54643
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 2.653,
          "high": 2.693,
          "low": 2.643,
          "close": 2.669,
          "volume": 30952.92,
          "close_time": 1761051599999,
          "quote_volume": 82776.21459,
          "trades": 1373,
          "taker_buy_base": 17046.85,
          "taker_buy_quote": 45581.99588
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 2.67,
          "high": 2.729,
          "low": 2.649,
          "close": 2.682,
          "volume": 38829.49,
          "close_time": 1761055199999,
          "quote_volume": 104287.2279,
          "trades": 2291,
          "taker_buy_base": 21476.94,
          "taker_buy_quote": 57675.20687
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 2.682,
          "high": 2.786,
          "low": 2.68,
          "close": 2.784,
          "volume": 26883.8,
          "close_time": 1761058799999,
          "quote_volume": 73487.48176,
          "trades": 2060,
          "taker_buy_base": 13242.48,
          "taker_buy_quote": 36217.86436
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 2.784,
          "high": 2.824,
          "low": 2.767,
          "close": 2.809,
          "volume": 33246.99,
          "close_time": 1761062399999,
          "quote_volume": 93192.28018,
          "trades": 2064,
          "taker_buy_base": 17784.43,
          "taker_buy_quote": 49857.93594
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 2.809,
          "high": 2.831,
          "low": 2.77,
          "close": 2.779,
          "volume": 35696.81,
          "close_time": 1761065999999,
          "quote_volume": 100214.83861,
          "trades": 2999,
          "taker_buy_base": 14897.18,
          "taker_buy_quote": 41842.93437
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 2.78,
          "high": 2.8,
          "low": 2.749,
          "close": 2.783,
          "volume": 26361.66,
          "close_time": 1761069599999,
          "quote_volume": 73192.31151,
          "trades": 2783,
          "taker_buy_base": 12418.08,
          "taker_buy_quote": 34476.94506
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 2.783,
          "high": 2.792,
          "low": 2.759,
          "close": 2.777,
          "volume": 11309.76,
          "close_time": 1761073199999,
          "quote_volume": 31399.90533,
          "trades": 1139,
          "taker_buy_base": 4633.18,
          "taker_buy_quote": 12860.28637
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 2.776,
          "high": 2.78,
          "low": 2.749,
          "close": 2.749,
          "volume": 12505.43,
          "close_time": 1761076799999,
          "quote_volume": 34556.00035,
          "trades": 1503,
          "taker_buy_base": 4644.45,
          "taker_buy_quote": 12838.49489
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 2.751,
          "high": 2.753,
          "low": 2.712,
          "close": 2.728,
          "volume": 16715.94,
          "close_time": 1761080399999,
          "quote_volume": 45600.75066,
          "trades": 1402,
          "taker_buy_base": 7471.25,
          "taker_buy_quote": 20362.63747
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 2.726,
          "high": 2.742,
          "low": 2.689,
          "close": 2.719,
          "volume": 14146.72,
          "close_time": 1761083999999,
          "quote_volume": 38435.22302,
          "trades": 905,
          "taker_buy_base": 8020.24,
          "taker_buy_quote": 21775.27588
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 2.718,
          "high": 2.718,
          "low": 2.644,
          "close": 2.648,
          "volume": 39827.81,
          "close_time": 1761087599999,
          "quote_volume": 106404.02389,
          "trades": 2277,
          "taker_buy_base": 17455.24,
          "taker_buy_quote": 46640.78911
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 2.647,
          "high": 2.657,
          "low": 2.607,
          "close": 2.619,
          "volume": 38149.03,
          "close_time": 1761091199999,
          "quote_volume": 100343.88755,
          "trades": 1955,
          "taker_buy_base": 14616.48,
          "taker_buy_quote": 38425.88618
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 2.619,
          "high": 2.644,
          "low": 2.598,
          "close": 2.612,
          "volume": 30122.81,
          "close_time": 1761094799999,
          "quote_volume": 78860.40908,
          "trades": 2246,
          "taker_buy_base": 13439.86,
          "taker_buy_quote": 35173.16914
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 2.612,
          "high": 2.629,
          "low": 2.594,
          "close": 2.607,
          "volume": 20686.48,
          "close_time": 1761098399999,
          "quote_volume": 53938.20511,
          "trades": 1431,
          "taker_buy_base": 10521.85,
          "taker_buy_quote": 27414.38245
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 2.608,
          "high": 2.621,
          "low": 2.605,
          "close": 2.616,
          "volume": 6832.71,
          "close_time": 1761101999999,
          "quote_volume": 17872.49675,
          "trades": 442,
          "taker_buy_base": 2963.31,
          "taker_buy_quote": 7752.9347
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 2.617,
          "high": 2.62,
          "low": 2.599,
          "close": 2.613,
          "volume": 5003.54,
          "close_time": 1761105599999,
          "quote_volume": 13053.18601,
          "trades": 559,
          "taker_buy_base": 2620.27,
          "taker_buy_quote": 6836.09814
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 2.613,
          "high": 2.659,
          "low": 2.612,
          "close": 2.655,
          "volume": 11957.19,
          "close_time": 1761109199999,
          "quote_volume": 31636.52902,
          "trades": 930,
          "taker_buy_base": 8766.41,
          "taker_buy_quote": 23195.79177
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 2.653,
          "high": 2.653,
          "low": 2.591,
          "close": 2.609,
          "volume": 36820.04,
          "close_time": 1761112799999,
          "quote_volume": 96020.04236,
          "trades": 1173,
          "taker_buy_base": 24980.27,
          "taker_buy_quote": 65130.2407
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 2.608,
          "high": 2.609,
          "low": 2.594,
          "close": 2.596,
          "volume": 12705.73,
          "close_time": 1761116399999,
          "quote_volume": 33051.47428,
          "trades": 467,
          "taker_buy_base": 3271.05,
          "taker_buy_quote": 8510.30323
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 2.595,
          "high": 2.62,
          "low": 2.588,
          "close": 2.619,
          "volume": 10054.05,
          "close_time": 1761119999999,
          "quote_volume": 26198.13797,
          "trades": 552,
          "taker_buy_base": 7777.21,
          "taker_buy_quote": 20269.35218
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 2.618,
          "high": 2.618,
          "low": 2.593,
          "close": 2.599,
          "volume": 8474.84,
          "close_time": 1761123599999,
          "quote_volume": 22059.12935,
          "trades": 457,
          "taker_buy_base": 3498.99,
          "taker_buy_quote": 9102.94761
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 2.597,
          "high": 2.607,
          "low": 2.58,
          "close": 2.588,
          "volume": 8900.06,
          "close_time": 1761127199999,
          "quote_volume": 23052.00459,
          "trades": 597,
          "taker_buy_base": 3503.21,
          "taker_buy_quote": 9079.85135
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 2.587,
          "high": 2.601,
          "low": 2.57,
          "close": 2.575,
          "volume": 8369.35,
          "close_time": 1761130799999,
          "quote_volume": 21603.87592,
          "trades": 416,
          "taker_buy_base": 3106.78,
          "taker_buy_quote": 8033.43886
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 2.575,
          "high": 2.637,
          "low": 2.556,
          "close": 2.616,
          "volume": 33081.29,
          "close_time": 1761134399999,
          "quote_volume": 85676.55962,
          "trades": 1585,
          "taker_buy_base": 14058.2,
          "taker_buy_quote": 36398.22463
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 2.615,
          "high": 2.632,
          "low": 2.602,
          "close": 2.608,
          "volume": 11695.78,
          "close_time": 1761137999999,
          "quote_volume": 30596.67267,
          "trades": 617,
          "taker_buy_base": 6100.03,
          "taker_buy_quote": 15960.14496
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 2.608,
          "high": 2.66,
          "low": 2.588,
          "close": 2.657,
          "volume": 27600.1,
          "close_time": 1761141599999,
          "quote_volume": 72282.63556,
          "trades": 1295,
          "taker_buy_base": 17536.3,
          "taker_buy_quote": 45971.06577
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 2.655,
          "high": 2.655,
          "low": 2.592,
          "close": 2.651,
          "volume": 49848.97,
          "close_time": 1761145199999,
          "quote_volume": 130261.99336,
          "trades": 1945,
          "taker_buy_base": 26571.95,
          "taker_buy_quote": 69428.56925
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 2.65,
          "high": 2.666,
          "low": 2.586,
          "close": 2.601,
          "volume": 45003.06,
          "close_time": 1761148799999,
          "quote_volume": 117380.07424,
          "trades": 2552,
          "taker_buy_base": 23583.21,
          "taker_buy_quote": 61539.79226
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 2.602,
          "high": 2.616,
          "low": 2.572,
          "close": 2.59,
          "volume": 31848.3,
          "close_time": 1761152399999,
          "quote_volume": 82634.68854,
          "trades": 2420,
          "taker_buy_base": 14576.18,
          "taker_buy_quote": 37799.32213
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 2.59,
          "high": 2.595,
          "low": 2.548,
          "close": 2.555,
          "volume": 44221.29,
          "close_time": 1761155999999,
          "quote_volume": 113865.87961,
          "trades": 2283,
          "taker_buy_base": 21707.87,
          "taker_buy_quote": 55887.8314
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 2.555,
          "high": 2.57,
          "low": 2.533,
          "close": 2.541,
          "volume": 19532.42,
          "close_time": 1761159599999,
          "quote_volume": 49697.23781,
          "trades": 1534,
          "taker_buy_base": 10240.7,
          "taker_buy_quote": 26077.13018
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 2.542,
          "high": 2.574,
          "low": 2.523,
          "close": 2.553,
          "volume": 22674.02,
          "close_time": 1761163199999,
          "quote_volume": 57820.56067,
          "trades": 1686,
          "taker_buy_base": 13452.88,
          "taker_buy_quote": 34326.05793
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 2.552,
          "high": 2.563,
          "low": 2.514,
          "close": 2.517,
          "volume": 17590.09,
          "close_time": 1761166799999,
          "quote_volume": 44575.72238,
          "trades": 1307,
          "taker_buy_base": 9833.79,
          "taker_buy_quote": 24927.24085
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 2.518,
          "high": 2.52,
          "low": 2.448,
          "close": 2.473,
          "volume": 62676.35,
          "close_time": 1761170399999,
          "quote_volume": 155421.68608,
          "trades": 2613,
          "taker_buy_base": 27896.42,
          "taker_buy_quote": 69094.63531
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 2.473,
          "high": 2.492,
          "low": 2.463,
          "close": 2.48,
          "volume": 14338.45,
          "close_time": 1761173999999,
          "quote_volume": 35489.51668,
          "trades": 1036,
          "taker_buy_base": 7617.32,
          "taker_buy_quote": 18861.08842
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 2.479,
          "high": 2.532,
          "low": 2.478,
          "close": 2.517,
          "volume": 14141.99,
          "close_time": 1761177599999,
          "quote_volume": 35539.04998,
          "trades": 892,
          "taker_buy_base": 6639.77,
          "taker_buy_quote": 16676.32092
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 2.516,
          "high": 2.554,
          "low": 2.514,
          "close": 2.53,
          "volume": 34501.72,
          "close_time": 1761181199999,
          "quote_volume": 87422.93887,
          "trades": 1223,
          "taker_buy_base": 14105.02,
          "taker_buy_quote": 35756.13941
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 2.531,
          "high": 2.55,
          "low": 2.526,
          "close": 2.528,
          "volume": 15245.26,
          "close_time": 1761184799999,
          "quote_volume": 38683.40012,
          "trades": 748,
          "taker_buy_base": 4854.33,
          "taker_buy_quote": 12319.04883
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 2.527,
          "high": 2.536,
          "low": 2.526,
          "close": 2.529,
          "volume": 7088.2,
          "close_time": 1761188399999,
          "quote_volume": 17931.5772,
          "trades": 404,
          "taker_buy_base": 4877.84,
          "taker_buy_quote": 12340.08234
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 2.528,
          "high": 2.537,
          "low": 2.523,
          "close": 2.531,
          "volume": 3642.95,
          "close_time": 1761191999999,
          "quote_volume": 9219.98296,
          "trades": 292,
          "taker_buy_base": 1817.78,
          "taker_buy_quote": 4602.47839
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 2.531,
          "high": 2.548,
          "low": 2.528,
          "close": 2.534,
          "volume": 3010.85,
          "close_time": 1761195599999,
          "quote_volume": 7635.49597,
          "trades": 292,
          "taker_buy_base": 1622.43,
          "taker_buy_quote": 4113.41439
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 2.534,
          "high": 2.547,
          "low": 2.533,
          "close": 2.546,
          "volume": 2811.94,
          "close_time": 1761199199999,
          "quote_volume": 7142.60809,
          "trades": 217,
          "taker_buy_base": 1360.81,
          "taker_buy_quote": 3455.819
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 2.547,
          "high": 2.585,
          "low": 2.545,
          "close": 2.584,
          "volume": 10039.46,
          "close_time": 1761202799999,
          "quote_volume": 25799.14956,
          "trades": 1124,
          "taker_buy_base": 5074.23,
          "taker_buy_quote": 13038.99319
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 2.583,
          "high": 2.583,
          "low": 2.565,
          "close": 2.575,
          "volume": 3276.95,
          "close_time": 1761206399999,
          "quote_volume": 8433.66095,
          "trades": 339,
          "taker_buy_base": 1296.66,
          "taker_buy_quote": 3336.00812
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 2.576,
          "high": 2.586,
          "low": 2.57,
          "close": 2.572,
          "volume": 5374.4,
          "close_time": 1761209999999,
          "quote_volume": 13857.41996,
          "trades": 550,
          "taker_buy_base": 2122.73,
          "taker_buy_quote": 5477.12398
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 2.572,
          "high": 2.576,
          "low": 2.566,
          "close": 2.575,
          "volume": 6863.72,
          "close_time": 1761213599999,
          "quote_volume": 17649.90641,
          "trades": 384,
          "taker_buy_base": 4129.1,
          "taker_buy_quote": 10620.69082
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 2.574,
          "high": 2.589,
          "low": 2.573,
          "close": 2.576,
          "volume": 4605.6,
          "close_time": 1761217199999,
          "quote_volume": 11881.31214,
          "trades": 379,
          "taker_buy_base": 2468.05,
          "taker_buy_quote": 6366.54892
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 2.575,
          "high": 2.579,
          "low": 2.559,
          "close": 2.561,
          "volume": 3949.8,
          "close_time": 1761220799999,
          "quote_volume": 10140.74564,
          "trades": 363,
          "taker_buy_base": 1388.79,
          "taker_buy_quote": 3567.99278
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 2.561,
          "high": 2.569,
          "low": 2.543,
          "close": 2.567,
          "volume": 8334.03,
          "close_time": 1761224399999,
          "quote_volume": 21328.65235,
          "trades": 603,
          "taker_buy_base": 4462.47,
          "taker_buy_quote": 11426.3079
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 2.567,
          "high": 2.597,
          "low": 2.553,
          "close": 2.589,
          "volume": 11836.77,
          "close_time": 1761227999999,
          "quote_volume": 30556.07174,
          "trades": 891,
          "taker_buy_base": 3924.43,
          "taker_buy_quote": 10130.02363
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 2.59,
          "high": 2.593,
          "low": 2.564,
          "close": 2.577,
          "volume": 11046.88,
          "close_time": 1761231599999,
          "quote_volume": 28508.51655,
          "trades": 935,
          "taker_buy_base": 6033.52,
          "taker_buy_quote": 15570.65184
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 2.578,
          "high": 2.631,
          "low": 2.572,
          "close": 2.614,
          "volume": 25934.51,
          "close_time": 1761235199999,
          "quote_volume": 67661.62886,
          "trades": 1636,
          "taker_buy_base": 17802.82,
          "taker_buy_quote": 46459.7504
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 2.613,
          "high": 2.655,
          "low": 2.605,
          "close": 2.646,
          "volume": 17286.96,
          "close_time": 1761238799999,
          "quote_volume": 45462.47273,
          "trades": 1006,
          "taker_buy_base": 8491.37,
          "taker_buy_quote": 22330.45605
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 2.648,
          "high": 2.671,
          "low": 2.622,
          "close": 2.667,
          "volume": 19609.14,
          "close_time": 1761242399999,
          "quote_volume": 51999.05644,
          "trades": 1376,
          "taker_buy_base": 10994.09,
          "taker_buy_quote": 29133.35306
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 2.667,
          "high": 2.668,
          "low": 2.623,
          "close": 2.626,
          "volume": 12447.09,
          "close_time": 1761245999999,
          "quote_volume": 32835.61093,
          "trades": 864,
          "taker_buy_base": 5501.9,
          "taker_buy_quote": 14514.42379
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 2.626,
          "high": 2.626,
          "low": 2.593,
          "close": 2.612,
          "volume": 30457.86,
          "close_time": 1761249599999,
          "quote_volume": 79367.97979,
          "trades": 1364,
          "taker_buy_base": 13863.71,
          "taker_buy_quote": 36130.08847
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 2.612,
          "high": 2.612,
          "low": 2.562,
          "close": 2.573,
          "volume": 15303.09,
          "close_time": 1761253199999,
          "quote_volume": 39601.10662,
          "trades": 837,
          "taker_buy_base": 7036.09,
          "taker_buy_quote": 18194.09191
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 2.573,
          "high": 2.586,
          "low": 2.565,
          "close": 2.566,
          "volume": 4532.97,
          "close_time": 1761256799999,
          "quote_volume": 11678.05728,
          "trades": 346,
          "taker_buy_base": 2115.2,
          "taker_buy_quote": 5446.26102
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 2.566,
          "high": 2.598,
          "low": 2.566,
          "close": 2.595,
          "volume": 8431.81,
          "close_time": 1761260399999,
          "quote_volume": 21776.06245,
          "trades": 511,
          "taker_buy_base": 5676.47,
          "taker_buy_quote": 14667.24788
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 2.594,
          "high": 2.609,
          "low": 2.59,
          "close": 2.607,
          "volume": 4973.87,
          "close_time": 1761263999999,
          "quote_volume": 12923.97254,
          "trades": 334,
          "taker_buy_base": 2772.15,
          "taker_buy_quote": 7201.83014
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 2.608,
          "high": 2.614,
          "low": 2.591,
          "close": 2.607,
          "volume": 9899.34,
          "close_time": 1761267599999,
          "quote_volume": 25761.47059,
          "trades": 634,
          "taker_buy_base": 4410.96,
          "taker_buy_quote": 11483.64602
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 2.607,
          "high": 2.612,
          "low": 2.578,
          "close": 2.588,
          "volume": 21865.37,
          "close_time": 1761271199999,
          "quote_volume": 56727.90581,
          "trades": 732,
          "taker_buy_base": 7865.85,
          "taker_buy_quote": 20405.95099
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 2.588,
          "high": 2.594,
          "low": 2.579,
          "close": 2.586,
          "volume": 5915.19,
          "close_time": 1761274799999,
          "quote_volume": 15311.02784,
          "trades": 341,
          "taker_buy_base": 3022.06,
          "taker_buy_quote": 7821.29216
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 2.585,
          "high": 2.585,
          "low": 2.571,
          "close": 2.575,
          "volume": 4003.34,
          "close_time": 1761278399999,
          "quote_volume": 10318.72249,
          "trades": 352,
          "taker_buy_base": 1660.4,
          "taker_buy_quote": 4279.96262
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 2.575,
          "high": 2.621,
          "low": 2.57,
          "close": 2.616,
          "volume": 12953.36,
          "close_time": 1761281999999,
          "quote_volume": 33654.66039,
          "trades": 909,
          "taker_buy_base": 6886.24,
          "taker_buy_quote": 17906.06623
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 2.616,
          "high": 2.626,
          "low": 2.61,
          "close": 2.616,
          "volume": 7843.96,
          "close_time": 1761285599999,
          "quote_volume": 20535.06664,
          "trades": 535,
          "taker_buy_base": 4815.51,
          "taker_buy_quote": 12607.18943
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 2.616,
          "high": 2.622,
          "low": 2.609,
          "close": 2.621,
          "volume": 9337.9,
          "close_time": 1761289199999,
          "quote_volume": 24425.08304,
          "trades": 666,
          "taker_buy_base": 5182.11,
          "taker_buy_quote": 13558.06841
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 2.62,
          "high": 2.62,
          "low": 2.592,
          "close": 2.602,
          "volume": 7139.31,
          "close_time": 1761292799999,
          "quote_volume": 18594.01398,
          "trades": 511,
          "taker_buy_base": 4878.72,
          "taker_buy_quote": 12704.25247
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 2.603,
          "high": 2.628,
          "low": 2.594,
          "close": 2.619,
          "volume": 9808.64,
          "close_time": 1761296399999,
          "quote_volume": 25581.54598,
          "trades": 527,
          "taker_buy_base": 5869.49,
          "taker_buy_quote": 15288.88053
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 2.618,
          "high": 2.621,
          "low": 2.61,
          "close": 2.613,
          "volume": 4547.68,
          "close_time": 1761299999999,
          "quote_volume": 11894.74069,
          "trades": 295,
          "taker_buy_base": 1799.5,
          "taker_buy_quote": 4708.93685
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 2.612,
          "high": 2.614,
          "low": 2.596,
          "close": 2.597,
          "volume": 3773.63,
          "close_time": 1761303599999,
          "quote_volume": 9838.79252,
          "trades": 303,
          "taker_buy_base": 2040.13,
          "taker_buy_quote": 5320.62641
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 2.597,
          "high": 2.598,
          "low": 2.573,
          "close": 2.596,
          "volume": 15037.62,
          "close_time": 1761307199999,
          "quote_volume": 38876.71232,
          "trades": 1040,
          "taker_buy_base": 6743.75,
          "taker_buy_quote": 17445.57625
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 2.597,
          "high": 2.658,
          "low": 2.587,
          "close": 2.618,
          "volume": 37414.22,
          "close_time": 1761310799999,
          "quote_volume": 98125.84004,
          "trades": 1811,
          "taker_buy_base": 17958.88,
          "taker_buy_quote": 46985.47025
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 2.618,
          "high": 2.618,
          "low": 2.58,
          "close": 2.607,
          "volume": 19990.4,
          "close_time": 1761314399999,
          "quote_volume": 52017.34753,
          "trades": 1233,
          "taker_buy_base": 10681.68,
          "taker_buy_quote": 27800.28142
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 2.607,
          "high": 2.607,
          "low": 2.571,
          "close": 2.585,
          "volume": 20289.54,
          "close_time": 1761317999999,
          "quote_volume": 52471.28374,
          "trades": 1445,
          "taker_buy_base": 8800.03,
          "taker_buy_quote": 22736.28616
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 2.586,
          "high": 2.598,
          "low": 2.574,
          "close": 2.584,
          "volume": 17627.27,
          "close_time": 1761321599999,
          "quote_volume": 45597.17461,
          "trades": 576,
          "taker_buy_base": 12384.71,
          "taker_buy_quote": 32047.5142
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 2.584,
          "high": 2.591,
          "low": 2.571,
          "close": 2.587,
          "volume": 6467.18,
          "close_time": 1761325199999,
          "quote_volume": 16688.09676,
          "trades": 439,
          "taker_buy_base": 3438.38,
          "taker_buy_quote": 8872.13033
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 2.587,
          "high": 2.605,
          "low": 2.586,
          "close": 2.589,
          "volume": 7202.83,
          "close_time": 1761328799999,
          "quote_volume": 18677.66717,
          "trades": 391,
          "taker_buy_base": 2968.56,
          "taker_buy_quote": 7702.18008
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 2.587,
          "high": 2.599,
          "low": 2.579,
          "close": 2.588,
          "volume": 27792.46,
          "close_time": 1761332399999,
          "quote_volume": 71861.83685,
          "trades": 1141,
          "taker_buy_base": 10212.79,
          "taker_buy_quote": 26419.7393
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 2.589,
          "high": 2.605,
          "low": 2.587,
          "close": 2.593,
          "volume": 18393.41,
          "close_time": 1761335999999,
          "quote_volume": 47740.3778,
          "trades": 965,
          "taker_buy_base": 10115.58,
          "taker_buy_quote": 26255.81104
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 2.593,
          "high": 2.61,
          "low": 2.592,
          "close": 2.605,
          "volume": 7477.36,
          "close_time": 1761339599999,
          "quote_volume": 19452.95043,
          "trades": 371,
          "taker_buy_base": 3503.19,
          "taker_buy_quote": 9119.46689
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 2.606,
          "high": 2.621,
          "low": 2.606,
          "close": 2.616,
          "volume": 9526.47,
          "close_time": 1761343199999,
          "quote_volume": 24874.80587,
          "trades": 415,
          "taker_buy_base": 4013.58,
          "taker_buy_quote": 10483.81547
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 2.615,
          "high": 2.627,
          "low": 2.613,
          "close": 2.619,
          "volume": 7600.21,
          "close_time": 1761346799999,
          "quote_volume": 19907.39313,
          "trades": 231,
          "taker_buy_base": 4984.14,
          "taker_buy_quote": 13055.64962
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 2.62,
          "high": 2.623,
          "low": 2.612,
          "close": 2.622,
          "volume": 2727.16,
          "close_time": 1761350399999,
          "quote_volume": 7144.03731,
          "trades": 283,
          "taker_buy_base": 1491.29,
          "taker_buy_quote": 3906.99241
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 2.622,
          "high": 2.677,
          "low": 2.614,
          "close": 2.616,
          "volume": 114220.0,
          "close_time": 1761353999999,
          "quote_volume": 303138.43815,
          "trades": 3313,
          "taker_buy_base": 68572.62,
          "taker_buy_quote": 181971.10313
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 2.617,
          "high": 2.639,
          "low": 2.613,
          "close": 2.633,
          "volume": 9432.87,
          "close_time": 1761357599999,
          "quote_volume": 24800.98883,
          "trades": 531,
          "taker_buy_base": 4087.91,
          "taker_buy_quote": 10740.00296
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 2.632,
          "high": 2.638,
          "low": 2.617,
          "close": 2.633,
          "volume": 7728.86,
          "close_time": 1761361199999,
          "quote_volume": 20301.98407,
          "trades": 395,
          "taker_buy_base": 3968.08,
          "taker_buy_quote": 10414.67719
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 2.631,
          "high": 2.633,
          "low": 2.613,
          "close": 2.616,
          "volume": 7643.84,
          "close_time": 1761364799999,
          "quote_volume": 20056.27073,
          "trades": 339,
          "taker_buy_base": 3489.95,
          "taker_buy_quote": 9158.78709
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 2.616,
          "high": 2.627,
          "low": 2.607,
          "close": 2.613,
          "volume": 4970.21,
          "close_time": 1761368399999,
          "quote_volume": 12996.8686,
          "trades": 314,
          "taker_buy_base": 2338.45,
          "taker_buy_quote": 6112.25023
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 2.612,
          "high": 2.612,
          "low": 2.593,
          "close": 2.6,
          "volume": 7727.62,
          "close_time": 1761371999999,
          "quote_volume": 20104.45886,
          "trades": 354,
          "taker_buy_base": 3640.38,
          "taker_buy_quote": 9470.51185
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 2.6,
          "high": 2.604,
          "low": 2.593,
          "close": 2.594,
          "volume": 3698.71,
          "close_time": 1761375599999,
          "quote_volume": 9606.2617,
          "trades": 219,
          "taker_buy_base": 1217.82,
          "taker_buy_quote": 3164.81089
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 2.594,
          "high": 2.609,
          "low": 2.587,
          "close": 2.594,
          "volume": 15508.98,
          "close_time": 1761379199999,
          "quote_volume": 40248.89648,
          "trades": 445,
          "taker_buy_base": 8455.6,
          "taker_buy_quote": 21952.46679
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 2.595,
          "high": 2.613,
          "low": 2.592,
          "close": 2.609,
          "volume": 3696.59,
          "close_time": 1761382799999,
          "quote_volume": 9628.20902,
          "trades": 298,
          "taker_buy_base": 2062.82,
          "taker_buy_quote": 5373.08956
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 2.609,
          "high": 2.627,
          "low": 2.606,
          "close": 2.61,
          "volume": 7084.71,
          "close_time": 1761386399999,
          "quote_volume": 18529.85487,
          "trades": 373,
          "taker_buy_base": 4082.79,
          "taker_buy_quote": 10677.93276
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 2.61,
          "high": 2.638,
          "low": 2.607,
          "close": 2.621,
          "volume": 22187.84,
          "close_time": 1761389999999,
          "quote_volume": 58183.54309,
          "trades": 1362,
          "taker_buy_base": 10830.32,
          "taker_buy_quote": 28408.75916
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 2.621,
          "high": 2.635,
          "low": 2.614,
          "close": 2.628,
          "volume": 3578.52,
          "close_time": 1761393599999,
          "quote_volume": 9392.70478,
          "trades": 389,
          "taker_buy_base": 2535.12,
          "taker_buy_quote": 6654.0179
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 2.628,
          "high": 2.641,
          "low": 2.626,
          "close": 2.639,
          "volume": 6020.85,
          "close_time": 1761397199999,
          "quote_volume": 15856.06308,
          "trades": 615,
          "taker_buy_base": 3049.07,
          "taker_buy_quote": 8029.52631
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 2.639,
          "high": 2.64,
          "low": 2.62,
          "close": 2.629,
          "volume": 5068.07,
          "close_time": 1761400799999,
          "quote_volume": 13315.31574,
          "trades": 352,
          "taker_buy_base": 2304.24,
          "taker_buy_quote": 6055.00303
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 2.628,
          "high": 2.662,
          "low": 2.624,
          "close": 2.662,
          "volume": 9740.34,
          "close_time": 1761404399999,
          "quote_volume": 25705.86484,
          "trades": 547,
          "taker_buy_base": 4932.36,
          "taker_buy_quote": 13006.4727
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 2.661,
          "high": 2.674,
          "low": 2.651,
          "close": 2.672,
          "volume": 10062.83,
          "close_time": 1761407999999,
          "quote_volume": 26788.63585,
          "trades": 396,
          "taker_buy_base": 4992.54,
          "taker_buy_quote": 13290.43265
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 2.672,
          "high": 2.69,
          "low": 2.648,
          "close": 2.65,
          "volume": 28053.59,
          "close_time": 1761411599999,
          "quote_volume": 75141.24176,
          "trades": 1416,
          "taker_buy_base": 16388.77,
          "taker_buy_quote": 43918.80102
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 2.652,
          "high": 2.666,
          "low": 2.647,
          "close": 2.65,
          "volume": 5158.9,
          "close_time": 1761415199999,
          "quote_volume": 13687.29941,
          "trades": 244,
          "taker_buy_base": 2561.13,
          "taker_buy_quote": 6798.24894
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 2.648,
          "high": 2.666,
          "low": 2.637,
          "close": 2.655,
          "volume": 14798.5,
          "close_time": 1761418799999,
          "quote_volume": 39168.39113,
          "trades": 481,
          "taker_buy_base": 6522.35,
          "taker_buy_quote": 17274.5071
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 2.656,
          "high": 2.671,
          "low": 2.652,
          "close": 2.671,
          "volume": 3601.02,
          "close_time": 1761422399999,
          "quote_volume": 9573.29353,
          "trades": 233,
          "taker_buy_base": 1591.06,
          "taker_buy_quote": 4230.39043
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 2.672,
          "high": 2.678,
          "low": 2.655,
          "close": 2.655,
          "volume": 8587.63,
          "close_time": 1761425999999,
          "quote_volume": 22895.10536,
          "trades": 475,
          "taker_buy_base": 2767.22,
          "taker_buy_quote": 7377.38795
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 2.656,
          "high": 2.663,
          "low": 2.638,
          "close": 2.641,
          "volume": 3862.84,
          "close_time": 1761429599999,
          "quote_volume": 10232.82184,
          "trades": 322,
          "taker_buy_base": 2247.95,
          "taker_buy_quote": 5949.9844
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 2.642,
          "high": 2.647,
          "low": 2.628,
          "close": 2.646,
          "volume": 4746.87,
          "close_time": 1761433199999,
          "quote_volume": 12516.50976,
          "trades": 356,
          "taker_buy_base": 1484.63,
          "taker_buy_quote": 3917.75376
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 2.644,
          "high": 2.646,
          "low": 2.634,
          "close": 2.639,
          "volume": 2271.45,
          "close_time": 1761436799999,
          "quote_volume": 5996.35474,
          "trades": 198,
          "taker_buy_base": 954.02,
          "taker_buy_quote": 2518.29321
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 2.639,
          "high": 2.643,
          "low": 2.625,
          "close": 2.634,
          "volume": 11872.97,
          "close_time": 1761440399999,
          "quote_volume": 31233.4213,
          "trades": 580,
          "taker_buy_base": 3657.64,
          "taker_buy_quote": 9635.64138
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 2.633,
          "high": 2.656,
          "low": 2.619,
          "close": 2.641,
          "volume": 18349.6,
          "close_time": 1761443999999,
          "quote_volume": 48481.26639,
          "trades": 664,
          "taker_buy_base": 9236.79,
          "taker_buy_quote": 24395.06818
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 2.64,
          "high": 2.724,
          "low": 2.634,
          "close": 2.703,
          "volume": 100079.08,
          "close_time": 1761447599999,
          "quote_volume": 269738.43947,
          "trades": 3266,
          "taker_buy_base": 51504.05,
          "taker_buy_quote": 138741.0535
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 2.702,
          "high": 2.707,
          "low": 2.645,
          "close": 2.652,
          "volume": 44510.1,
          "close_time": 1761451199999,
          "quote_volume": 119188.46551,
          "trades": 1357,
          "taker_buy_base": 21012.76,
          "taker_buy_quote": 56305.46271
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 2.652,
          "high": 2.663,
          "low": 2.64,
          "close": 2.645,
          "volume": 15143.41,
          "close_time": 1761454799999,
          "quote_volume": 40147.1775,
          "trades": 1206,
          "taker_buy_base": 8547.8,
          "taker_buy_quote": 22657.70478
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 2.644,
          "high": 2.665,
          "low": 2.641,
          "close": 2.662,
          "volume": 5828.14,
          "close_time": 1761458399999,
          "quote_volume": 15459.17554,
          "trades": 207,
          "taker_buy_base": 3832.64,
          "taker_buy_quote": 10163.00096
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 2.661,
          "high": 2.667,
          "low": 2.652,
          "close": 2.663,
          "volume": 3849.09,
          "close_time": 1761461999999,
          "quote_volume": 10235.40239,
          "trades": 267,
          "taker_buy_base": 2281.59,
          "taker_buy_quote": 6067.6678
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 2.663,
          "high": 2.679,
          "low": 2.659,
          "close": 2.678,
          "volume": 5909.19,
          "close_time": 1761465599999,
          "quote_volume": 15768.415,
          "trades": 264,
          "taker_buy_base": 3651.12,
          "taker_buy_quote": 9743.18114
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 2.678,
          "high": 2.694,
          "low": 2.676,
          "close": 2.685,
          "volume": 6167.91,
          "close_time": 1761469199999,
          "quote_volume": 16544.44514,
          "trades": 266,
          "taker_buy_base": 3224.25,
          "taker_buy_quote": 8649.63701
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 2.686,
          "high": 2.709,
          "low": 2.677,
          "close": 2.699,
          "volume": 7352.79,
          "close_time": 1761472799999,
          "quote_volume": 19797.18745,
          "trades": 480,
          "taker_buy_base": 4135.72,
          "taker_buy_quote": 11141.7458
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 2.7,
          "high": 2.702,
          "low": 2.688,
          "close": 2.7,
          "volume": 8377.37,
          "close_time": 1761476399999,
          "quote_volume": 22567.42923,
          "trades": 446,
          "taker_buy_base": 4751.41,
          "taker_buy_quote": 12807.38843
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 2.699,
          "high": 2.719,
          "low": 2.684,
          "close": 2.718,
          "volume": 17026.87,
          "close_time": 1761479999999,
          "quote_volume": 46016.53929,
          "trades": 1897,
          "taker_buy_base": 12731.72,
          "taker_buy_quote": 34393.24294
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 2.718,
          "high": 2.721,
          "low": 2.695,
          "close": 2.704,
          "volume": 14200.59,
          "close_time": 1761483599999,
          "quote_volume": 38440.16031,
          "trades": 877,
          "taker_buy_base": 6511.87,
          "taker_buy_quote": 17632.35504
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 2.704,
          "high": 2.721,
          "low": 2.699,
          "close": 2.71,
          "volume": 10653.13,
          "close_time": 1761487199999,
          "quote_volume": 28870.71815,
          "trades": 470,
          "taker_buy_base": 5644.03,
          "taker_buy_quote": 15295.05136
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 2.712,
          "high": 2.714,
          "low": 2.693,
          "close": 2.698,
          "volume": 14159.43,
          "close_time": 1761490799999,
          "quote_volume": 38253.77959,
          "trades": 458,
          "taker_buy_base": 5270.15,
          "taker_buy_quote": 14240.77334
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 2.699,
          "high": 2.718,
          "low": 2.691,
          "close": 2.716,
          "volume": 5926.59,
          "close_time": 1761494399999,
          "quote_volume": 16035.214,
          "trades": 284,
          "taker_buy_base": 4446.66,
          "taker_buy_quote": 12035.5042
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 2.716,
          "high": 2.716,
          "low": 2.69,
          "close": 2.692,
          "volume": 4731.01,
          "close_time": 1761497999999,
          "quote_volume": 12764.67506,
          "trades": 202,
          "taker_buy_base": 1940.19,
          "taker_buy_quote": 5232.76411
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 2.692,
          "high": 2.695,
          "low": 2.686,
          "close": 2.688,
          "volume": 5420.82,
          "close_time": 1761501599999,
          "quote_volume": 14580.18683,
          "trades": 210,
          "taker_buy_base": 3107.54,
          "taker_buy_quote": 8357.02765
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 2.688,
          "high": 2.696,
          "low": 2.682,
          "close": 2.688,
          "volume": 6334.49,
          "close_time": 1761505199999,
          "quote_volume": 17030.45773,
          "trades": 258,
          "taker_buy_base": 4316.23,
          "taker_buy_quote": 11600.98608
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 2.689,
          "high": 2.691,
          "low": 2.683,
          "close": 2.691,
          "volume": 2592.32,
          "close_time": 1761508799999,
          "quote_volume": 6962.51251,
          "trades": 229,
          "taker_buy_base": 1400.83,
          "taker_buy_quote": 3762.215
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 2.691,
          "high": 2.691,
          "low": 2.671,
          "close": 2.68,
          "volume": 8844.84,
          "close_time": 1761512399999,
          "quote_volume": 23697.29932,
          "trades": 325,
          "taker_buy_base": 3702.5,
          "taker_buy_quote": 9935.34461
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 2.68,
          "high": 2.697,
          "low": 2.67,
          "close": 2.693,
          "volume": 5472.61,
          "close_time": 1761515999999,
          "quote_volume": 14660.14758,
          "trades": 245,
          "taker_buy_base": 1814.24,
          "taker_buy_quote": 4875.06113
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 2.693,
          "high": 2.738,
          "low": 2.693,
          "close": 2.725,
          "volume": 21137.31,
          "close_time": 1761519599999,
          "quote_volume": 57546.15908,
          "trades": 976,
          "taker_buy_base": 12564.29,
          "taker_buy_quote": 34188.6807
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 2.726,
          "high": 2.746,
          "low": 2.723,
          "close": 2.742,
          "volume": 8754.77,
          "close_time": 1761523199999,
          "quote_volume": 23952.8962,
          "trades": 513,
          "taker_buy_base": 3654.74,
          "taker_buy_quote": 9995.77248
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 2.741,
          "high": 3.215,
          "low": 2.732,
          "close": 3.056,
          "volume": 1012708.55,
          "close_time": 1761526799999,
          "quote_volume": 3013622.38069,
          "trades": 38429,
          "taker_buy_base": 544222.92,
          "taker_buy_quote": 1621869.77079
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 3.058,
          "high": 3.221,
          "low": 3.008,
          "close": 3.111,
          "volume": 366183.67,
          "close_time": 1761530399999,
          "quote_volume": 1149514.93787,
          "trades": 14904,
          "taker_buy_base": 191023.2,
          "taker_buy_quote": 599807.5341
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 3.114,
          "high": 3.24,
          "low": 3.065,
          "close": 3.136,
          "volume": 192744.74,
          "close_time": 1761533999999,
          "quote_volume": 607004.06431,
          "trades": 5759,
          "taker_buy_base": 103130.22,
          "taker_buy_quote": 324431.36562
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 3.136,
          "high": 3.392,
          "low": 3.134,
          "close": 3.324,
          "volume": 536084.12,
          "close_time": 1761537599999,
          "quote_volume": 1761599.51181,
          "trades": 16139,
          "taker_buy_base": 268893.76,
          "taker_buy_quote": 883965.24338
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 3.321,
          "high": 3.329,
          "low": 3.166,
          "close": 3.219,
          "volume": 207592.84,
          "close_time": 1761541199999,
          "quote_volume": 673253.86052,
          "trades": 5870,
          "taker_buy_base": 97784.84,
          "taker_buy_quote": 317120.47856
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 3.22,
          "high": 3.273,
          "low": 3.182,
          "close": 3.216,
          "volume": 84130.89,
          "close_time": 1761544799999,
          "quote_volume": 270682.31573,
          "trades": 3535,
          "taker_buy_base": 42958.28,
          "taker_buy_quote": 138240.90704
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 3.213,
          "high": 3.6,
          "low": 3.195,
          "close": 3.441,
          "volume": 809003.81,
          "close_time": 1761548399999,
          "quote_volume": 2772173.53009,
          "trades": 29866,
          "taker_buy_base": 398824.1,
          "taker_buy_quote": 1363895.61117
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 3.438,
          "high": 3.47,
          "low": 3.287,
          "close": 3.326,
          "volume": 299285.23,
          "close_time": 1761551999999,
          "quote_volume": 1007368.1516,
          "trades": 13834,
          "taker_buy_base": 130735.8,
          "taker_buy_quote": 440501.33407
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 3.326,
          "high": 3.327,
          "low": 3.209,
          "close": 3.237,
          "volume": 287096.98,
          "close_time": 1761555599999,
          "quote_volume": 939450.96936,
          "trades": 9547,
          "taker_buy_base": 133074.84,
          "taker_buy_quote": 435611.32893
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 3.235,
          "high": 3.26,
          "low": 3.058,
          "close": 3.084,
          "volume": 234011.79,
          "close_time": 1761559199999,
          "quote_volume": 734389.10781,
          "trades": 4885,
          "taker_buy_base": 113926.49,
          "taker_buy_quote": 357844.95871
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 3.084,
          "high": 3.093,
          "low": 3.027,
          "close": 3.063,
          "volume": 96487.84,
          "close_time": 1761562799999,
          "quote_volume": 295604.88242,
          "trades": 2596,
          "taker_buy_base": 46657.55,
          "taker_buy_quote": 142965.85111
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 3.062,
          "high": 3.102,
          "low": 3.013,
          "close": 3.087,
          "volume": 147167.59,
          "close_time": 1761566399999,
          "quote_volume": 452364.11854,
          "trades": 4276,
          "taker_buy_base": 75257.94,
          "taker_buy_quote": 231546.16221
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 3.086,
          "high": 3.088,
          "low": 3.0,
          "close": 3.055,
          "volume": 159589.07,
          "close_time": 1761569999999,
          "quote_volume": 485672.31353,
          "trades": 2959,
          "taker_buy_base": 94238.11,
          "taker_buy_quote": 286932.31095
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 3.053,
          "high": 3.138,
          "low": 3.029,
          "close": 3.113,
          "volume": 165502.72,
          "close_time": 1761573599999,
          "quote_volume": 509270.54236,
          "trades": 5097,
          "taker_buy_base": 75754.48,
          "taker_buy_quote": 233193.05788
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 3.114,
          "high": 3.134,
          "low": 2.958,
          "close": 3.011,
          "volume": 185097.36,
          "close_time": 1761577199999,
          "quote_volume": 560485.32043,
          "trades": 6523,
          "taker_buy_base": 90469.15,
          "taker_buy_quote": 273747.01645
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 3.012,
          "high": 3.033,
          "low": 2.951,
          "close": 2.975,
          "volume": 79134.23,
          "close_time": 1761580799999,
          "quote_volume": 236602.41587,
          "trades": 2752,
          "taker_buy_base": 33137.98,
          "taker_buy_quote": 99190.51842
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 2.976,
          "high": 3.018,
          "low": 2.968,
          "close": 3.0,
          "volume": 52927.13,
          "close_time": 1761584399999,
          "quote_volume": 158484.97593,
          "trades": 1955,
          "taker_buy_base": 35148.42,
          "taker_buy_quote": 105254.16296
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 3.001,
          "high": 3.003,
          "low": 2.962,
          "close": 3.001,
          "volume": 47859.59,
          "close_time": 1761587999999,
          "quote_volume": 142728.53826,
          "trades": 2523,
          "taker_buy_base": 29271.36,
          "taker_buy_quote": 87296.33264
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 2.998,
          "high": 2.999,
          "low": 2.938,
          "close": 2.947,
          "volume": 67718.62,
          "close_time": 1761591599999,
          "quote_volume": 201351.47046,
          "trades": 2427,
          "taker_buy_base": 45452.74,
          "taker_buy_quote": 135280.92067
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 2.948,
          "high": 2.953,
          "low": 2.88,
          "close": 2.89,
          "volume": 98981.4,
          "close_time": 1761595199999,
          "quote_volume": 287620.67588,
          "trades": 2539,
          "taker_buy_base": 45699.87,
          "taker_buy_quote": 132743.87408
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 2.89,
          "high": 2.929,
          "low": 2.875,
          "close": 2.909,
          "volume": 94399.73,
          "close_time": 1761598799999,
          "quote_volume": 274075.59053,
          "trades": 3488,
          "taker_buy_base": 37151.29,
          "taker_buy_quote": 107925.55835
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 2.908,
          "high": 2.929,
          "low": 2.896,
          "close": 2.896,
          "volume": 76691.7,
          "close_time": 1761602399999,
          "quote_volume": 223645.69363,
          "trades": 2631,
          "taker_buy_base": 38434.79,
          "taker_buy_quote": 112086.56296
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 2.896,
          "high": 2.909,
          "low": 2.881,
          "close": 2.887,
          "volume": 78774.88,
          "close_time": 1761605999999,
          "quote_volume": 228140.47812,
          "trades": 2095,
          "taker_buy_base": 38478.93,
          "taker_buy_quote": 111433.51286
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 2.887,
          "high": 2.941,
          "low": 2.878,
          "close": 2.925,
          "volume": 79039.55,
          "close_time": 1761609599999,
          "quote_volume": 229615.84004,
          "trades": 1858,
          "taker_buy_base": 47924.34,
          "taker_buy_quote": 139283.19035
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 2.924,
          "high": 2.933,
          "low": 2.784,
          "close": 2.799,
          "volume": 165294.56,
          "close_time": 1761613199999,
          "quote_volume": 469512.42719,
          "trades": 4522,
          "taker_buy_base": 71868.17,
          "taker_buy_quote": 204323.8298
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 2.799,
          "high": 2.839,
          "low": 2.799,
          "close": 2.815,
          "volume": 104099.58,
          "close_time": 1761616799999,
          "quote_volume": 293777.30307,
          "trades": 3547,
          "taker_buy_base": 49502.38,
          "taker_buy_quote": 139697.83598
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 2.816,
          "high": 2.826,
          "low": 2.778,
          "close": 2.805,
          "volume": 125327.53,
          "close_time": 1761620399999,
          "quote_volume": 351428.53876,
          "trades": 3085,
          "taker_buy_base": 57619.86,
          "taker_buy_quote": 161654.79663
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 2.804,
          "high": 2.819,
          "low": 2.782,
          "close": 2.789,
          "volume": 88016.59,
          "close_time": 1761623999999,
          "quote_volume": 246365.24685,
          "trades": 2842,
          "taker_buy_base": 23237.27,
          "taker_buy_quote": 65129.38862
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 2.789,
          "high": 2.789,
          "low": 2.75,
          "close": 2.776,
          "volume": 72650.63,
          "close_time": 1761627599999,
          "quote_volume": 201370.51786,
          "trades": 2040,
          "taker_buy_base": 23637.28,
          "taker_buy_quote": 65543.8373
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 2.775,
          "high": 2.783,
          "low": 2.739,
          "close": 2.756,
          "volume": 76208.87,
          "close_time": 1761631199999,
          "quote_volume": 210388.1,
          "trades": 1784,
          "taker_buy_base": 28987.49,
          "taker_buy_quote": 80065.63973
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 2.756,
          "high": 2.789,
          "low": 2.755,
          "close": 2.788,
          "volume": 80953.66,
          "close_time": 1761634799999,
          "quote_volume": 224335.92862,
          "trades": 2184,
          "taker_buy_base": 33609.42,
          "taker_buy_quote": 93168.21294
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 2.788,
          "high": 2.788,
          "low": 2.735,
          "close": 2.746,
          "volume": 81857.98,
          "close_time": 1761638399999,
          "quote_volume": 225329.09132,
          "trades": 2388,
          "taker_buy_base": 45978.6,
          "taker_buy_quote": 126504.41142
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 2.746,
          "high": 2.766,
          "low": 2.735,
          "close": 2.753,
          "volume": 50515.65,
          "close_time": 1761641999999,
          "quote_volume": 139004.10599,
          "trades": 1648,
          "taker_buy_base": 30133.14,
          "taker_buy_quote": 82955.64811
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 2.754,
          "high": 2.788,
          "low": 2.754,
          "close": 2.785,
          "volume": 47314.52,
          "close_time": 1761645599999,
          "quote_volume": 131235.41062,
          "trades": 1273,
          "taker_buy_base": 21198.75,
          "taker_buy_quote": 58774.7433
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 2.785,
          "high": 2.785,
          "low": 2.771,
          "close": 2.782,
          "volume": 44068.61,
          "close_time": 1761649199999,
          "quote_volume": 122437.58969,
          "trades": 972,
          "taker_buy_base": 21343.42,
          "taker_buy_quote": 59286.4706
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 2.782,
          "high": 2.817,
          "low": 2.781,
          "close": 2.798,
          "volume": 78771.99,
          "close_time": 1761652799999,
          "quote_volume": 220744.61738,
          "trades": 1712,
          "taker_buy_base": 28410.04,
          "taker_buy_quote": 79536.03102
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 2.797,
          "high": 2.804,
          "low": 2.777,
          "close": 2.797,
          "volume": 55431.54,
          "close_time": 1761656399999,
          "quote_volume": 154603.01795,
          "trades": 900,
          "taker_buy_base": 25488.57,
          "taker_buy_quote": 71067.49926
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 2.798,
          "high": 2.836,
          "low": 2.798,
          "close": 2.832,
          "volume": 64733.79,
          "close_time": 1761659999999,
          "quote_volume": 182752.00993,
          "trades": 1413,
          "taker_buy_base": 28001.64,
          "taker_buy_quote": 79064.38699
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 2.832,
          "high": 2.837,
          "low": 2.759,
          "close": 2.814,
          "volume": 72007.44,
          "close_time": 1761663599999,
          "quote_volume": 202204.02222,
          "trades": 2198,
          "taker_buy_base": 26578.54,
          "taker_buy_quote": 74520.6232
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 2.815,
          "high": 2.836,
          "low": 2.801,
          "close": 2.806,
          "volume": 43774.18,
          "close_time": 1761667199999,
          "quote_volume": 123331.98359,
          "trades": 1215,
          "taker_buy_base": 13731.68,
          "taker_buy_quote": 38680.5771
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 2.805,
          "high": 2.817,
          "low": 2.773,
          "close": 2.786,
          "volume": 40606.67,
          "close_time": 1761670799999,
          "quote_volume": 113429.27461,
          "trades": 1178,
          "taker_buy_base": 16441.08,
          "taker_buy_quote": 45873.79339
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 2.785,
          "high": 2.847,
          "low": 2.785,
          "close": 2.844,
          "volume": 33695.87,
          "close_time": 1761674399999,
          "quote_volume": 95062.47101,
          "trades": 1000,
          "taker_buy_base": 13913.07,
          "taker_buy_quote": 39252.70049
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 2.843,
          "high": 2.871,
          "low": 2.836,
          "close": 2.86,
          "volume": 60962.8,
          "close_time": 1761677999999,
          "quote_volume": 173851.25189,
          "trades": 1308,
          "taker_buy_base": 26635.07,
          "taker_buy_quote": 76017.62675
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 2.861,
          "high": 2.869,
          "low": 2.807,
          "close": 2.851,
          "volume": 59441.81,
          "close_time": 1761681599999,
          "quote_volume": 168938.77226,
          "trades": 1782,
          "taker_buy_base": 25150.9,
          "taker_buy_quote": 71482.78673
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 2.85,
          "high": 2.855,
          "low": 2.763,
          "close": 2.769,
          "volume": 85357.23,
          "close_time": 1761685199999,
          "quote_volume": 239184.68791,
          "trades": 3562,
          "taker_buy_base": 31626.76,
          "taker_buy_quote": 88648.52499
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 2.767,
          "high": 2.783,
          "low": 2.723,
          "close": 2.743,
          "volume": 31566.07,
          "close_time": 1761688799999,
          "quote_volume": 86914.93048,
          "trades": 1556,
          "taker_buy_base": 16267.53,
          "taker_buy_quote": 44766.08401
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 2.742,
          "high": 2.765,
          "low": 2.725,
          "close": 2.755,
          "volume": 10431.87,
          "close_time": 1761692399999,
          "quote_volume": 28575.00488,
          "trades": 696,
          "taker_buy_base": 5808.93,
          "taker_buy_quote": 15924.65588
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 2.755,
          "high": 2.755,
          "low": 2.737,
          "close": 2.751,
          "volume": 4503.73,
          "close_time": 1761695999999,
          "quote_volume": 12373.55548,
          "trades": 290,
          "taker_buy_base": 2366.44,
          "taker_buy_quote": 6503.83194
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 2.75,
          "high": 2.865,
          "low": 2.695,
          "close": 2.712,
          "volume": 230737.88,
          "close_time": 1761699599999,
          "quote_volume": 646159.76907,
          "trades": 7672,
          "taker_buy_base": 116052.09,
          "taker_buy_quote": 325964.70074
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 2.711,
          "high": 2.74,
          "low": 2.707,
          "close": 2.725,
          "volume": 39422.63,
          "close_time": 1761703199999,
          "quote_volume": 107322.34155,
          "trades": 766,
          "taker_buy_base": 10901.36,
          "taker_buy_quote": 29684.05399
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 2.726,
          "high": 2.74,
          "low": 2.711,
          "close": 2.712,
          "volume": 36374.04,
          "close_time": 1761706799999,
          "quote_volume": 99148.49756,
          "trades": 654,
          "taker_buy_base": 8721.1,
          "taker_buy_quote": 23782.34159
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 2.71,
          "high": 2.723,
          "low": 2.696,
          "close": 2.717,
          "volume": 28328.11,
          "close_time": 1761710399999,
          "quote_volume": 76833.5686,
          "trades": 434,
          "taker_buy_base": 10909.12,
          "taker_buy_quote": 29576.11753
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 2.716,
          "high": 2.75,
          "low": 2.716,
          "close": 2.744,
          "volume": 29462.87,
          "close_time": 1761713999999,
          "quote_volume": 80725.76685,
          "trades": 424,
          "taker_buy_base": 12917.72,
          "taker_buy_quote": 35360.42093
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 2.743,
          "high": 2.785,
          "low": 2.742,
          "close": 2.777,
          "volume": 39324.59,
          "close_time": 1761717599999,
          "quote_volume": 108723.16455,
          "trades": 658,
          "taker_buy_base": 15808.35,
          "taker_buy_quote": 43734.64575
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 2.777,
          "high": 2.822,
          "low": 2.775,
          "close": 2.808,
          "volume": 47601.22,
          "close_time": 1761721199999,
          "quote_volume": 133310.40578,
          "trades": 808,
          "taker_buy_base": 19798.24,
          "taker_buy_quote": 55457.97591
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 2.807,
          "high": 2.834,
          "low": 2.801,
          "close": 2.814,
          "volume": 63339.68,
          "close_time": 1761724799999,
          "quote_volume": 178402.2179,
          "trades": 1198,
          "taker_buy_base": 24265.41,
          "taker_buy_quote": 68357.25058
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 2.814,
          "high": 2.815,
          "low": 2.737,
          "close": 2.745,
          "volume": 65649.4,
          "close_time": 1761728399999,
          "quote_volume": 181947.79656,
          "trades": 1361,
          "taker_buy_base": 22147.45,
          "taker_buy_quote": 61497.14012
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 2.746,
          "high": 2.766,
          "low": 2.742,
          "close": 2.762,
          "volume": 31466.2,
          "close_time": 1761731999999,
          "quote_volume": 86701.98734,
          "trades": 540,
          "taker_buy_base": 14888.76,
          "taker_buy_quote": 41016.84954
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 2.762,
          "high": 2.827,
          "low": 2.762,
          "close": 2.798,
          "volume": 50783.13,
          "close_time": 1761735599999,
          "quote_volume": 142115.82458,
          "trades": 1093,
          "taker_buy_base": 23777.21,
          "taker_buy_quote": 66486.4091
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 2.798,
          "high": 2.829,
          "low": 2.793,
          "close": 2.822,
          "volume": 38594.05,
          "close_time": 1761739199999,
          "quote_volume": 108675.35532,
          "trades": 888,
          "taker_buy_base": 16024.32,
          "taker_buy_quote": 45127.08772
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 2.822,
          "high": 2.823,
          "low": 2.792,
          "close": 2.798,
          "volume": 41780.17,
          "close_time": 1761742799999,
          "quote_volume": 117262.66299,
          "trades": 794,
          "taker_buy_base": 21355.76,
          "taker_buy_quote": 59901.62513
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 2.799,
          "high": 2.799,
          "low": 2.768,
          "close": 2.776,
          "volume": 14954.86,
          "close_time": 1761746399999,
          "quote_volume": 41657.4938,
          "trades": 990,
          "taker_buy_base": 6895.62,
          "taker_buy_quote": 19224.03226
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 2.776,
          "high": 2.777,
          "low": 2.752,
          "close": 2.757,
          "volume": 20368.97,
          "close_time": 1761749999999,
          "quote_volume": 56281.8995,
          "trades": 1278,
          "taker_buy_base": 15127.71,
          "taker_buy_quote": 41782.49277
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 2.759,
          "high": 2.768,
          "low": 2.704,
          "close": 2.716,
          "volume": 24434.45,
          "close_time": 1761753599999,
          "quote_volume": 67008.72229,
          "trades": 1787,
          "taker_buy_base": 16290.8,
          "taker_buy_quote": 44685.47233
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 2.715,
          "high": 2.754,
          "low": 2.698,
          "close": 2.745,
          "volume": 30476.39,
          "close_time": 1761757199999,
          "quote_volume": 82802.767,
          "trades": 1551,
          "taker_buy_base": 18373.38,
          "taker_buy_quote": 49894.98201
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 2.745,
          "high": 2.8,
          "low": 2.744,
          "close": 2.796,
          "volume": 14356.32,
          "close_time": 1761760799999,
          "quote_volume": 39838.99656,
          "trades": 1137,
          "taker_buy_base": 10354.44,
          "taker_buy_quote": 28725.46236
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 2.796,
          "high": 2.818,
          "low": 2.686,
          "close": 2.77,
          "volume": 80949.45,
          "close_time": 1761764399999,
          "quote_volume": 223041.58498,
          "trades": 5496,
          "taker_buy_base": 40339.32,
          "taker_buy_quote": 111141.48665
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 2.772,
          "high": 2.799,
          "low": 2.747,
          "close": 2.777,
          "volume": 20717.23,
          "close_time": 1761767999999,
          "quote_volume": 57513.41539,
          "trades": 1835,
          "taker_buy_base": 10959.43,
          "taker_buy_quote": 30458.7647
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 2.779,
          "high": 2.824,
          "low": 2.776,
          "close": 2.815,
          "volume": 19536.82,
          "close_time": 1761771599999,
          "quote_volume": 54690.0055,
          "trades": 1425,
          "taker_buy_base": 10898.66,
          "taker_buy_quote": 30513.20293
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 2.815,
          "high": 2.841,
          "low": 2.814,
          "close": 2.834,
          "volume": 26107.27,
          "close_time": 1761775199999,
          "quote_volume": 73789.4778,
          "trades": 1760,
          "taker_buy_base": 16685.23,
          "taker_buy_quote": 47164.49687
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 2.834,
          "high": 2.834,
          "low": 2.794,
          "close": 2.799,
          "volume": 10153.68,
          "close_time": 1761778799999,
          "quote_volume": 28516.57345,
          "trades": 565,
          "taker_buy_base": 2900.82,
          "taker_buy_quote": 8138.05339
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 2.8,
          "high": 2.805,
          "low": 2.744,
          "close": 2.768,
          "volume": 13141.29,
          "close_time": 1761782399999,
          "quote_volume": 36399.71105,
          "trades": 924,
          "taker_buy_base": 5078.27,
          "taker_buy_quote": 14082.01598
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 2.768,
          "high": 2.832,
          "low": 2.709,
          "close": 2.754,
          "volume": 101726.79,
          "close_time": 1761785999999,
          "quote_volume": 283149.43771,
          "trades": 3878,
          "taker_buy_base": 44074.99,
          "taker_buy_quote": 122637.80411
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 2.754,
          "high": 2.776,
          "low": 2.74,
          "close": 2.753,
          "volume": 24061.78,
          "close_time": 1761789599999,
          "quote_volume": 66348.10203,
          "trades": 1874,
          "taker_buy_base": 12856.17,
          "taker_buy_quote": 35458.1525
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 2.753,
          "high": 2.805,
          "low": 2.748,
          "close": 2.799,
          "volume": 15975.86,
          "close_time": 1761793199999,
          "quote_volume": 44263.67911,
          "trades": 1172,
          "taker_buy_base": 7329.53,
          "taker_buy_quote": 20290.75148
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 2.799,
          "high": 2.814,
          "low": 2.776,
          "close": 2.79,
          "volume": 24293.8,
          "close_time": 1761796799999,
          "quote_volume": 67897.50847,
          "trades": 1629,
          "taker_buy_base": 13247.84,
          "taker_buy_quote": 37023.15642
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 2.79,
          "high": 2.802,
          "low": 2.672,
          "close": 2.712,
          "volume": 84354.07,
          "close_time": 1761800399999,
          "quote_volume": 230353.44735,
          "trades": 5650,
          "taker_buy_base": 44980.18,
          "taker_buy_quote": 122837.8223
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 2.712,
          "high": 2.762,
          "low": 2.694,
          "close": 2.749,
          "volume": 22736.41,
          "close_time": 1761803999999,
          "quote_volume": 61902.86361,
          "trades": 1672,
          "taker_buy_base": 11630.71,
          "taker_buy_quote": 31667.45076
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 2.747,
          "high": 2.852,
          "low": 2.73,
          "close": 2.847,
          "volume": 51618.28,
          "close_time": 1761807599999,
          "quote_volume": 144446.67437,
          "trades": 2145,
          "taker_buy_base": 30970.29,
          "taker_buy_quote": 86511.16349
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 2.847,
          "high": 2.849,
          "low": 2.793,
          "close": 2.813,
          "volume": 33874.6,
          "close_time": 1761811199999,
          "quote_volume": 95477.75798,
          "trades": 1408,
          "taker_buy_base": 17126.9,
          "taker_buy_quote": 48289.02764
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 2.813,
          "high": 2.929,
          "low": 2.8,
          "close": 2.878,
          "volume": 184222.92,
          "close_time": 1761814799999,
          "quote_volume": 530990.78741,
          "trades": 6604,
          "taker_buy_base": 104195.95,
          "taker_buy_quote": 300278.14827
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 2.878,
          "high": 2.916,
          "low": 2.835,
          "close": 2.907,
          "volume": 127996.71,
          "close_time": 1761818399999,
          "quote_volume": 368923.12707,
          "trades": 4294,
          "taker_buy_base": 64878.58,
          "taker_buy_quote": 187234.38243
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 2.907,
          "high": 2.908,
          "low": 2.805,
          "close": 2.862,
          "volume": 82507.53,
          "close_time": 1761821999999,
          "quote_volume": 236015.18119,
          "trades": 2758,
          "taker_buy_base": 43548.55,
          "taker_buy_quote": 124510.18699
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 2.862,
          "high": 3.04,
          "low": 2.858,
          "close": 3.028,
          "volume": 303370.93,
          "close_time": 1761825599999,
          "quote_volume": 898994.40317,
          "trades": 11111,
          "taker_buy_base": 142531.76,
          "taker_buy_quote": 421908.2607
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 3.027,
          "high": 3.1,
          "low": 2.861,
          "close": 2.902,
          "volume": 411691.84,
          "close_time": 1761829199999,
          "quote_volume": 1230660.25979,
          "trades": 14543,
          "taker_buy_base": 206210.84,
          "taker_buy_quote": 615976.03874
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 2.903,
          "high": 2.948,
          "low": 2.822,
          "close": 2.844,
          "volume": 127493.46,
          "close_time": 1761832799999,
          "quote_volume": 369056.45399,
          "trades": 4056,
          "taker_buy_base": 44823.02,
          "taker_buy_quote": 129864.06541
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 2.845,
          "high": 2.905,
          "low": 2.813,
          "close": 2.827,
          "volume": 105538.41,
          "close_time": 1761836399999,
          "quote_volume": 302322.44749,
          "trades": 3604,
          "taker_buy_base": 50995.78,
          "taker_buy_quote": 146203.72726
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 2.827,
          "high": 2.841,
          "low": 2.765,
          "close": 2.806,
          "volume": 124474.93,
          "close_time": 1761839999999,
          "quote_volume": 348679.61089,
          "trades": 4310,
          "taker_buy_base": 68108.08,
          "taker_buy_quote": 190956.71963
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 2.805,
          "high": 2.963,
          "low": 2.777,
          "close": 2.935,
          "volume": 155437.82,
          "close_time": 1761843599999,
          "quote_volume": 448651.3326,
          "trades": 6669,
          "taker_buy_base": 94849.21,
          "taker_buy_quote": 273556.49672
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 2.935,
          "high": 2.94,
          "low": 2.852,
          "close": 2.906,
          "volume": 113241.2,
          "close_time": 1761847199999,
          "quote_volume": 328042.45971,
          "trades": 2955,
          "taker_buy_base": 50172.45,
          "taker_buy_quote": 145315.85704
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 2.905,
          "high": 2.923,
          "low": 2.84,
          "close": 2.853,
          "volume": 69569.68,
          "close_time": 1761850799999,
          "quote_volume": 200294.05722,
          "trades": 1916,
          "taker_buy_base": 28693.72,
          "taker_buy_quote": 82666.55891
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 2.854,
          "high": 2.869,
          "low": 2.778,
          "close": 2.787,
          "volume": 53658.86,
          "close_time": 1761854399999,
          "quote_volume": 150886.05055,
          "trades": 1506,
          "taker_buy_base": 21917.76,
          "taker_buy_quote": 61633.17048
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 2.788,
          "high": 2.797,
          "low": 2.691,
          "close": 2.71,
          "volume": 83211.16,
          "close_time": 1761857999999,
          "quote_volume": 227646.79005,
          "trades": 2142,
          "taker_buy_base": 37176.24,
          "taker_buy_quote": 101611.58846
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 2.709,
          "high": 2.769,
          "low": 2.7,
          "close": 2.734,
          "volume": 58260.24,
          "close_time": 1761861599999,
          "quote_volume": 159641.57991,
          "trades": 1222,
          "taker_buy_base": 23121.09,
          "taker_buy_quote": 63363.05577
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 2.732,
          "high": 2.787,
          "low": 2.724,
          "close": 2.778,
          "volume": 23676.87,
          "close_time": 1761865199999,
          "quote_volume": 65395.4552,
          "trades": 1128,
          "taker_buy_base": 13676.88,
          "taker_buy_quote": 37791.21825
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 2.778,
          "high": 2.854,
          "low": 2.75,
          "close": 2.838,
          "volume": 60563.52,
          "close_time": 1761868799999,
          "quote_volume": 170272.93769,
          "trades": 1785,
          "taker_buy_base": 34167.22,
          "taker_buy_quote": 96186.40249
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.84,
          "high": 2.907,
          "low": 2.734,
          "close": 2.796,
          "volume": 185955.6,
          "close_time": 1761872399999,
          "quote_volume": 523611.13843,
          "trades": 4413,
          "taker_buy_base": 94797.45,
          "taker_buy_quote": 266947.88815
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 2.794,
          "high": 2.844,
          "low": 2.773,
          "close": 2.83,
          "volume": 39596.89,
          "close_time": 1761875999999,
          "quote_volume": 111243.54195,
          "trades": 1459,
          "taker_buy_base": 21953.84,
          "taker_buy_quote": 61668.15382
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 2.829,
          "high": 2.829,
          "low": 2.778,
          "close": 2.786,
          "volume": 22507.93,
          "close_time": 1761879599999,
          "quote_volume": 63058.87634,
          "trades": 980,
          "taker_buy_base": 8522.63,
          "taker_buy_quote": 23870.82444
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 2.785,
          "high": 2.794,
          "low": 2.74,
          "close": 2.774,
          "volume": 32853.0,
          "close_time": 1761883199999,
          "quote_volume": 90853.1369,
          "trades": 1208,
          "taker_buy_base": 11859.92,
          "taker_buy_quote": 32847.62852
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 2.776,
          "high": 2.797,
          "low": 2.761,
          "close": 2.782,
          "volume": 25928.0,
          "close_time": 1761886799999,
          "quote_volume": 72141.66714,
          "trades": 1278,
          "taker_buy_base": 16461.73,
          "taker_buy_quote": 45836.17663
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 2.781,
          "high": 2.786,
          "low": 2.747,
          "close": 2.761,
          "volume": 12854.31,
          "close_time": 1761890399999,
          "quote_volume": 35536.43767,
          "trades": 769,
          "taker_buy_base": 7768.94,
          "taker_buy_quote": 21464.96861
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 2.76,
          "high": 2.764,
          "low": 2.741,
          "close": 2.747,
          "volume": 23235.93,
          "close_time": 1761893999999,
          "quote_volume": 63946.25531,
          "trades": 1550,
          "taker_buy_base": 14091.63,
          "taker_buy_quote": 38809.22647
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 2.746,
          "high": 2.769,
          "low": 2.743,
          "close": 2.76,
          "volume": 15769.26,
          "close_time": 1761897599999,
          "quote_volume": 43406.59298,
          "trades": 952,
          "taker_buy_base": 6510.92,
          "taker_buy_quote": 17940.78325
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 2.759,
          "high": 2.795,
          "low": 2.747,
          "close": 2.785,
          "volume": 14742.72,
          "close_time": 1761901199999,
          "quote_volume": 40800.5488,
          "trades": 1031,
          "taker_buy_base": 8230.8,
          "taker_buy_quote": 22768.6052
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 2.784,
          "high": 2.787,
          "low": 2.744,
          "close": 2.748,
          "volume": 28831.49,
          "close_time": 1761904799999,
          "quote_volume": 79748.87535,
          "trades": 1195,
          "taker_buy_base": 8133.28,
          "taker_buy_quote": 22515.97946
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 2.748,
          "high": 2.763,
          "low": 2.739,
          "close": 2.744,
          "volume": 25494.24,
          "close_time": 1761908399999,
          "quote_volume": 70124.88921,
          "trades": 1117,
          "taker_buy_base": 13697.92,
          "taker_buy_quote": 37693.59894
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 2.746,
          "high": 2.783,
          "low": 2.724,
          "close": 2.78,
          "volume": 29482.02,
          "close_time": 1761911999999,
          "quote_volume": 80841.25129,
          "trades": 1258,
          "taker_buy_base": 16686.98,
          "taker_buy_quote": 45802.76679
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 2.778,
          "high": 2.823,
          "low": 2.765,
          "close": 2.765,
          "volume": 53634.04,
          "close_time": 1761915599999,
          "quote_volume": 150147.36115,
          "trades": 1957,
          "taker_buy_base": 40924.85,
          "taker_buy_quote": 114647.94355
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 2.762,
          "high": 2.788,
          "low": 2.744,
          "close": 2.776,
          "volume": 21434.11,
          "close_time": 1761919199999,
          "quote_volume": 59234.24122,
          "trades": 1492,
          "taker_buy_base": 11881.99,
          "taker_buy_quote": 32844.24569
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 2.776,
          "high": 2.799,
          "low": 2.756,
          "close": 2.791,
          "volume": 23687.99,
          "close_time": 1761922799999,
          "quote_volume": 65607.17098,
          "trades": 1891,
          "taker_buy_base": 11736.72,
          "taker_buy_quote": 32515.0948
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 2.791,
          "high": 2.821,
          "low": 2.775,
          "close": 2.783,
          "volume": 27283.61,
          "close_time": 1761926399999,
          "quote_volume": 76329.82437,
          "trades": 1413,
          "taker_buy_base": 17030.86,
          "taker_buy_quote": 47695.44708
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 2.781,
          "high": 2.786,
          "low": 2.746,
          "close": 2.755,
          "volume": 25538.82,
          "close_time": 1761929999999,
          "quote_volume": 70674.54895,
          "trades": 1713,
          "taker_buy_base": 14614.32,
          "taker_buy_quote": 40455.79959
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 2.753,
          "high": 2.753,
          "low": 2.694,
          "close": 2.717,
          "volume": 64665.16,
          "close_time": 1761933599999,
          "quote_volume": 175960.49315,
          "trades": 2674,
          "taker_buy_base": 39812.96,
          "taker_buy_quote": 108297.3307
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 2.717,
          "high": 2.774,
          "low": 2.717,
          "close": 2.762,
          "volume": 33932.38,
          "close_time": 1761937199999,
          "quote_volume": 93031.07724,
          "trades": 2227,
          "taker_buy_base": 26062.3,
          "taker_buy_quote": 71438.6198
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 2.761,
          "high": 2.872,
          "low": 2.736,
          "close": 2.869,
          "volume": 50712.0,
          "close_time": 1761940799999,
          "quote_volume": 143015.06919,
          "trades": 3051,
          "taker_buy_base": 30949.05,
          "taker_buy_quote": 87082.27957
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 2.869,
          "high": 2.942,
          "low": 2.868,
          "close": 2.891,
          "volume": 73469.96,
          "close_time": 1761944399999,
          "quote_volume": 213794.56567,
          "trades": 3273,
          "taker_buy_base": 37557.92,
          "taker_buy_quote": 109207.89855
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 2.891,
          "high": 2.957,
          "low": 2.89,
          "close": 2.944,
          "volume": 30318.79,
          "close_time": 1761947999999,
          "quote_volume": 88672.06087,
          "trades": 1614,
          "taker_buy_base": 13995.05,
          "taker_buy_quote": 40930.21398
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 2.946,
          "high": 2.964,
          "low": 2.926,
          "close": 2.948,
          "volume": 25574.02,
          "close_time": 1761951599999,
          "quote_volume": 75264.24702,
          "trades": 1160,
          "taker_buy_base": 15864.33,
          "taker_buy_quote": 46687.45551
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 2.946,
          "high": 2.967,
          "low": 2.924,
          "close": 2.944,
          "volume": 19603.1,
          "close_time": 1761955199999,
          "quote_volume": 57766.76602,
          "trades": 1029,
          "taker_buy_base": 8774.2,
          "taker_buy_quote": 25867.31717
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.944,
          "high": 2.983,
          "low": 2.878,
          "close": 2.879,
          "volume": 99420.66,
          "close_time": 1761958799999,
          "quote_volume": 290501.79925,
          "trades": 3959,
          "taker_buy_base": 35514.09,
          "taker_buy_quote": 104033.80584
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 2.879,
          "high": 2.928,
          "low": 2.871,
          "close": 2.916,
          "volume": 29625.77,
          "close_time": 1761962399999,
          "quote_volume": 86023.45896,
          "trades": 1813,
          "taker_buy_base": 16675.23,
          "taker_buy_quote": 48415.73704
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 2.916,
          "high": 3.016,
          "low": 2.912,
          "close": 3.014,
          "volume": 75230.76,
          "close_time": 1761965999999,
          "quote_volume": 222490.37059,
          "trades": 2532,
          "taker_buy_base": 32524.08,
          "taker_buy_quote": 96242.91363
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 3.014,
          "high": 3.029,
          "low": 2.962,
          "close": 3.019,
          "volume": 58302.16,
          "close_time": 1761969599999,
          "quote_volume": 174894.43016,
          "trades": 1578,
          "taker_buy_base": 26922.19,
          "taker_buy_quote": 80813.81553
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 3.017,
          "high": 3.051,
          "low": 2.997,
          "close": 3.034,
          "volume": 49051.27,
          "close_time": 1761973199999,
          "quote_volume": 148388.12579,
          "trades": 1634,
          "taker_buy_base": 19843.56,
          "taker_buy_quote": 60043.55035
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 3.034,
          "high": 3.218,
          "low": 3.033,
          "close": 3.206,
          "volume": 159816.08,
          "close_time": 1761976799999,
          "quote_volume": 498433.28753,
          "trades": 4396,
          "taker_buy_base": 85226.74,
          "taker_buy_quote": 265844.23409
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 3.204,
          "high": 3.45,
          "low": 3.194,
          "close": 3.305,
          "volume": 562443.12,
          "close_time": 1761980399999,
          "quote_volume": 1870901.22202,
          "trades": 25110,
          "taker_buy_base": 253076.1,
          "taker_buy_quote": 842489.72978
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 3.305,
          "high": 3.37,
          "low": 3.177,
          "close": 3.23,
          "volume": 268693.24,
          "close_time": 1761983999999,
          "quote_volume": 873111.19503,
          "trades": 10510,
          "taker_buy_base": 122963.36,
          "taker_buy_quote": 399939.26609
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 3.229,
          "high": 3.235,
          "low": 3.141,
          "close": 3.158,
          "volume": 139391.47,
          "close_time": 1761987599999,
          "quote_volume": 441954.10922,
          "trades": 5460,
          "taker_buy_base": 74283.54,
          "taker_buy_quote": 235556.83979
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 3.157,
          "high": 3.214,
          "low": 3.153,
          "close": 3.198,
          "volume": 45357.2,
          "close_time": 1761991199999,
          "quote_volume": 144413.6884,
          "trades": 1632,
          "taker_buy_base": 21785.44,
          "taker_buy_quote": 69367.94347
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 3.195,
          "high": 3.197,
          "low": 3.093,
          "close": 3.101,
          "volume": 87964.87,
          "close_time": 1761994799999,
          "quote_volume": 275572.2548,
          "trades": 2518,
          "taker_buy_base": 44069.94,
          "taker_buy_quote": 138037.08963
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 3.102,
          "high": 3.159,
          "low": 3.099,
          "close": 3.154,
          "volume": 51000.63,
          "close_time": 1761998399999,
          "quote_volume": 159497.07243,
          "trades": 1165,
          "taker_buy_base": 29289.4,
          "taker_buy_quote": 91637.7096
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 3.152,
          "high": 3.211,
          "low": 3.139,
          "close": 3.179,
          "volume": 81616.3,
          "close_time": 1762001999999,
          "quote_volume": 259731.02656,
          "trades": 1739,
          "taker_buy_base": 44128.18,
          "taker_buy_quote": 140493.00414
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 3.178,
          "high": 3.256,
          "low": 3.156,
          "close": 3.25,
          "volume": 101767.98,
          "close_time": 1762005599999,
          "quote_volume": 325186.86253,
          "trades": 2622,
          "taker_buy_base": 59744.32,
          "taker_buy_quote": 191005.32615
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 3.249,
          "high": 3.249,
          "low": 3.083,
          "close": 3.107,
          "volume": 127298.49,
          "close_time": 1762009199999,
          "quote_volume": 402416.63341,
          "trades": 2881,
          "taker_buy_base": 58018.93,
          "taker_buy_quote": 183664.40894
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 3.109,
          "high": 3.184,
          "low": 3.102,
          "close": 3.14,
          "volume": 62211.04,
          "close_time": 1762012799999,
          "quote_volume": 196168.01539,
          "trades": 1957,
          "taker_buy_base": 35372.16,
          "taker_buy_quote": 111613.663
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 3.139,
          "high": 3.192,
          "low": 3.129,
          "close": 3.183,
          "volume": 46585.41,
          "close_time": 1762016399999,
          "quote_volume": 147430.55917,
          "trades": 2331,
          "taker_buy_base": 30753.47,
          "taker_buy_quote": 97308.36735
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 3.184,
          "high": 3.201,
          "low": 3.138,
          "close": 3.142,
          "volume": 57726.3,
          "close_time": 1762019999999,
          "quote_volume": 182886.44666,
          "trades": 1651,
          "taker_buy_base": 33099.35,
          "taker_buy_quote": 104828.8995
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 3.142,
          "high": 3.188,
          "low": 3.14,
          "close": 3.175,
          "volume": 34023.86,
          "close_time": 1762023599999,
          "quote_volume": 107604.86114,
          "trades": 1551,
          "taker_buy_base": 22591.63,
          "taker_buy_quote": 71464.07668
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 3.174,
          "high": 3.174,
          "low": 3.139,
          "close": 3.156,
          "volume": 15497.31,
          "close_time": 1762027199999,
          "quote_volume": 48869.42682,
          "trades": 455,
          "taker_buy_base": 10026.2,
          "taker_buy_quote": 31599.75406
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 3.157,
          "high": 3.182,
          "low": 3.154,
          "close": 3.162,
          "volume": 21287.63,
          "close_time": 1762030799999,
          "quote_volume": 67379.36397,
          "trades": 1162,
          "taker_buy_base": 14373.58,
          "taker_buy_quote": 45502.92762
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 3.162,
          "high": 3.166,
          "low": 3.104,
          "close": 3.106,
          "volume": 33156.86,
          "close_time": 1762034399999,
          "quote_volume": 103833.68802,
          "trades": 651,
          "taker_buy_base": 13008.12,
          "taker_buy_quote": 40802.06231
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 3.105,
          "high": 3.125,
          "low": 3.083,
          "close": 3.105,
          "volume": 19991.53,
          "close_time": 1762037999999,
          "quote_volume": 61994.56962,
          "trades": 521,
          "taker_buy_base": 12201.55,
          "taker_buy_quote": 37877.37143
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 3.104,
          "high": 3.154,
          "low": 3.101,
          "close": 3.136,
          "volume": 23407.66,
          "close_time": 1762041599999,
          "quote_volume": 73265.67619,
          "trades": 777,
          "taker_buy_base": 17412.11,
          "taker_buy_quote": 54476.11952
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3.136,
          "high": 3.14,
          "low": 3.031,
          "close": 3.035,
          "volume": 78474.25,
          "close_time": 1762045199999,
          "quote_volume": 241486.73573,
          "trades": 2534,
          "taker_buy_base": 29450.14,
          "taker_buy_quote": 90693.75566
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 3.033,
          "high": 3.055,
          "low": 3.01,
          "close": 3.04,
          "volume": 28059.97,
          "close_time": 1762048799999,
          "quote_volume": 85099.73835,
          "trades": 1338,
          "taker_buy_base": 11065.8,
          "taker_buy_quote": 33567.7516
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 3.039,
          "high": 3.075,
          "low": 3.031,
          "close": 3.067,
          "volume": 28393.96,
          "close_time": 1762052399999,
          "quote_volume": 86673.54398,
          "trades": 883,
          "taker_buy_base": 8716.89,
          "taker_buy_quote": 26654.03455
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 3.066,
          "high": 3.089,
          "low": 3.039,
          "close": 3.055,
          "volume": 41026.78,
          "close_time": 1762055999999,
          "quote_volume": 125724.22125,
          "trades": 1582,
          "taker_buy_base": 22570.69,
          "taker_buy_quote": 69178.80478
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 3.055,
          "high": 3.083,
          "low": 3.04,
          "close": 3.074,
          "volume": 21539.06,
          "close_time": 1762059599999,
          "quote_volume": 65872.18282,
          "trades": 751,
          "taker_buy_base": 8914.45,
          "taker_buy_quote": 27256.28642
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 3.074,
          "high": 3.127,
          "low": 3.051,
          "close": 3.097,
          "volume": 39152.79,
          "close_time": 1762063199999,
          "quote_volume": 120767.09355,
          "trades": 1899,
          "taker_buy_base": 20360.55,
          "taker_buy_quote": 62833.82321
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 3.098,
          "high": 3.112,
          "low": 3.062,
          "close": 3.094,
          "volume": 51539.12,
          "close_time": 1762066799999,
          "quote_volume": 159218.66453,
          "trades": 1498,
          "taker_buy_base": 28911.39,
          "taker_buy_quote": 89342.18419
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 3.093,
          "high": 3.109,
          "low": 3.056,
          "close": 3.084,
          "volume": 71365.48,
          "close_time": 1762070399999,
          "quote_volume": 219111.91175,
          "trades": 2703,
          "taker_buy_base": 26861.42,
          "taker_buy_quote": 82542.98617
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 3.083,
          "high": 3.091,
          "low": 3.011,
          "close": 3.018,
          "volume": 57575.31,
          "close_time": 1762073999999,
          "quote_volume": 175700.88902,
          "trades": 2850,
          "taker_buy_base": 29772.97,
          "taker_buy_quote": 90892.95605
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 3.02,
          "high": 3.048,
          "low": 3.005,
          "close": 3.015,
          "volume": 38499.6,
          "close_time": 1762077599999,
          "quote_volume": 116528.05305,
          "trades": 2148,
          "taker_buy_base": 18619.65,
          "taker_buy_quote": 56404.20672
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 3.014,
          "high": 3.045,
          "low": 3.003,
          "close": 3.013,
          "volume": 38782.38,
          "close_time": 1762081199999,
          "quote_volume": 117211.1366,
          "trades": 1774,
          "taker_buy_base": 21777.52,
          "taker_buy_quote": 65811.11369
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 3.012,
          "high": 3.04,
          "low": 3.008,
          "close": 3.034,
          "volume": 22231.97,
          "close_time": 1762084799999,
          "quote_volume": 67337.98481,
          "trades": 1131,
          "taker_buy_base": 11326.54,
          "taker_buy_quote": 34309.0947
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 3.035,
          "high": 3.036,
          "low": 2.98,
          "close": 2.987,
          "volume": 57296.34,
          "close_time": 1762088399999,
          "quote_volume": 172388.87548,
          "trades": 1613,
          "taker_buy_base": 26989.35,
          "taker_buy_quote": 81341.7057
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 2.986,
          "high": 2.986,
          "low": 2.94,
          "close": 2.964,
          "volume": 37486.03,
          "close_time": 1762091999999,
          "quote_volume": 111030.99209,
          "trades": 2345,
          "taker_buy_base": 22067.37,
          "taker_buy_quote": 65334.22539
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 2.964,
          "high": 2.994,
          "low": 2.915,
          "close": 2.929,
          "volume": 63987.92,
          "close_time": 1762095599999,
          "quote_volume": 189041.65462,
          "trades": 2892,
          "taker_buy_base": 26108.34,
          "taker_buy_quote": 77090.32017
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 2.929,
          "high": 2.96,
          "low": 2.921,
          "close": 2.94,
          "volume": 47540.11,
          "close_time": 1762099199999,
          "quote_volume": 139805.54544,
          "trades": 4006,
          "taker_buy_base": 27530.85,
          "taker_buy_quote": 80969.82692
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 2.939,
          "high": 2.977,
          "low": 2.926,
          "close": 2.977,
          "volume": 26160.87,
          "close_time": 1762102799999,
          "quote_volume": 77280.0128,
          "trades": 1190,
          "taker_buy_base": 10391.75,
          "taker_buy_quote": 30717.44346
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 2.977,
          "high": 2.979,
          "low": 2.951,
          "close": 2.971,
          "volume": 13756.04,
          "close_time": 1762106399999,
          "quote_volume": 40859.09258,
          "trades": 785,
          "taker_buy_base": 4100.4,
          "taker_buy_quote": 12177.55927
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 2.971,
          "high": 2.99,
          "low": 2.967,
          "close": 2.977,
          "volume": 18956.34,
          "close_time": 1762109999999,
          "quote_volume": 56429.1874,
          "trades": 528,
          "taker_buy_base": 8205.87,
          "taker_buy_quote": 24421.03695
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 2.977,
          "high": 2.981,
          "low": 2.945,
          "close": 2.956,
          "volume": 24645.02,
          "close_time": 1762113599999,
          "quote_volume": 72992.94769,
          "trades": 706,
          "taker_buy_base": 11088.1,
          "taker_buy_quote": 32782.09661
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 2.956,
          "high": 2.968,
          "low": 2.95,
          "close": 2.951,
          "volume": 17225.41,
          "close_time": 1762117199999,
          "quote_volume": 50912.73126,
          "trades": 530,
          "taker_buy_base": 6690.26,
          "taker_buy_quote": 19773.53764
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 2.95,
          "high": 2.981,
          "low": 2.95,
          "close": 2.967,
          "volume": 12025.75,
          "close_time": 1762120799999,
          "quote_volume": 35646.88566,
          "trades": 366,
          "taker_buy_base": 2773.38,
          "taker_buy_quote": 8209.42461
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 2.967,
          "high": 2.991,
          "low": 2.961,
          "close": 2.978,
          "volume": 21227.17,
          "close_time": 1762124399999,
          "quote_volume": 63184.17955,
          "trades": 517,
          "taker_buy_base": 11067.31,
          "taker_buy_quote": 32924.75512
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 2.974,
          "high": 3.018,
          "low": 2.974,
          "close": 3.0,
          "volume": 23697.26,
          "close_time": 1762127999999,
          "quote_volume": 71120.65135,
          "trades": 787,
          "taker_buy_base": 9349.42,
          "taker_buy_quote": 28064.76598
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 3.001,
          "high": 3.001,
          "low": 2.9,
          "close": 2.9,
          "volume": 50306.73,
          "close_time": 1762131599999,
          "quote_volume": 148187.57816,
          "trades": 1476,
          "taker_buy_base": 22071.35,
          "taker_buy_quote": 65012.90768
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 2.9,
          "high": 2.912,
          "low": 2.887,
          "close": 2.908,
          "volume": 27067.36,
          "close_time": 1762135199999,
          "quote_volume": 78481.27315,
          "trades": 1185,
          "taker_buy_base": 13002.52,
          "taker_buy_quote": 37704.01328
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 2.909,
          "high": 2.948,
          "low": 2.89,
          "close": 2.933,
          "volume": 42517.85,
          "close_time": 1762138799999,
          "quote_volume": 124126.85683,
          "trades": 1648,
          "taker_buy_base": 21235.32,
          "taker_buy_quote": 62031.86863
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 2.934,
          "high": 2.967,
          "low": 2.844,
          "close": 2.862,
          "volume": 41481.58,
          "close_time": 1762142399999,
          "quote_volume": 120886.97761,
          "trades": 1638,
          "taker_buy_base": 23264.43,
          "taker_buy_quote": 67853.70607
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 2.861,
          "high": 2.88,
          "low": 2.822,
          "close": 2.856,
          "volume": 26585.61,
          "close_time": 1762145999999,
          "quote_volume": 75718.32174,
          "trades": 1078,
          "taker_buy_base": 13630.88,
          "taker_buy_quote": 38866.23772
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 2.858,
          "high": 2.89,
          "low": 2.818,
          "close": 2.834,
          "volume": 30926.1,
          "close_time": 1762149599999,
          "quote_volume": 88372.5733,
          "trades": 988,
          "taker_buy_base": 14772.15,
          "taker_buy_quote": 42208.56645
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 2.832,
          "high": 2.842,
          "low": 2.793,
          "close": 2.832,
          "volume": 23335.02,
          "close_time": 1762153199999,
          "quote_volume": 65868.24078,
          "trades": 978,
          "taker_buy_base": 10988.87,
          "taker_buy_quote": 31036.79081
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 2.831,
          "high": 2.919,
          "low": 2.817,
          "close": 2.897,
          "volume": 40446.87,
          "close_time": 1762156799999,
          "quote_volume": 116074.95538,
          "trades": 2311,
          "taker_buy_base": 25595.05,
          "taker_buy_quote": 73566.87734
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 2.897,
          "high": 2.924,
          "low": 2.838,
          "close": 2.843,
          "volume": 35598.86,
          "close_time": 1762160399999,
          "quote_volume": 102469.5706,
          "trades": 2122,
          "taker_buy_base": 18090.36,
          "taker_buy_quote": 52101.69846
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 2.839,
          "high": 2.879,
          "low": 2.825,
          "close": 2.83,
          "volume": 35606.03,
          "close_time": 1762163999999,
          "quote_volume": 101640.65891,
          "trades": 1148,
          "taker_buy_base": 16748.82,
          "taker_buy_quote": 47898.62832
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 2.831,
          "high": 2.869,
          "low": 2.812,
          "close": 2.825,
          "volume": 26165.03,
          "close_time": 1762167599999,
          "quote_volume": 74456.6344,
          "trades": 783,
          "taker_buy_base": 9728.29,
          "taker_buy_quote": 27691.52631
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 2.828,
          "high": 2.879,
          "low": 2.828,
          "close": 2.837,
          "volume": 23557.49,
          "close_time": 1762171199999,
          "quote_volume": 67174.73955,
          "trades": 634,
          "taker_buy_base": 6699.74,
          "taker_buy_quote": 19150.52333
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 2.838,
          "high": 2.851,
          "low": 2.816,
          "close": 2.817,
          "volume": 20739.73,
          "close_time": 1762174799999,
          "quote_volume": 58715.40295,
          "trades": 551,
          "taker_buy_base": 5013.53,
          "taker_buy_quote": 14199.86589
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 2.816,
          "high": 2.827,
          "low": 2.774,
          "close": 2.791,
          "volume": 33093.98,
          "close_time": 1762178399999,
          "quote_volume": 92634.49196,
          "trades": 843,
          "taker_buy_base": 12941.37,
          "taker_buy_quote": 36203.54853
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 2.794,
          "high": 2.857,
          "low": 2.785,
          "close": 2.848,
          "volume": 31541.67,
          "close_time": 1762181999999,
          "quote_volume": 88601.81149,
          "trades": 880,
          "taker_buy_base": 13472.52,
          "taker_buy_quote": 37858.02266
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 2.851,
          "high": 2.853,
          "low": 2.612,
          "close": 2.751,
          "volume": 153104.83,
          "close_time": 1762185599999,
          "quote_volume": 416842.86531,
          "trades": 4844,
          "taker_buy_base": 76108.12,
          "taker_buy_quote": 207076.36698
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 2.753,
          "high": 2.849,
          "low": 2.74,
          "close": 2.81,
          "volume": 42705.13,
          "close_time": 1762189199999,
          "quote_volume": 119457.66916,
          "trades": 1670,
          "taker_buy_base": 17887.01,
          "taker_buy_quote": 49956.45458
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 2.808,
          "high": 2.848,
          "low": 2.797,
          "close": 2.848,
          "volume": 26853.42,
          "close_time": 1762192799999,
          "quote_volume": 75819.39368,
          "trades": 986,
          "taker_buy_base": 10338.45,
          "taker_buy_quote": 29211.65737
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 2.846,
          "high": 2.855,
          "low": 2.797,
          "close": 2.797,
          "volume": 17842.66,
          "close_time": 1762196399999,
          "quote_volume": 50389.12118,
          "trades": 549,
          "taker_buy_base": 4238.95,
          "taker_buy_quote": 11993.05853
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 2.798,
          "high": 2.806,
          "low": 2.767,
          "close": 2.769,
          "volume": 16116.51,
          "close_time": 1762199999999,
          "quote_volume": 44862.00221,
          "trades": 610,
          "taker_buy_base": 2517.87,
          "taker_buy_quote": 7011.36933
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 2.769,
          "high": 2.777,
          "low": 2.686,
          "close": 2.7,
          "volume": 37730.08,
          "close_time": 1762203599999,
          "quote_volume": 103180.7561,
          "trades": 1320,
          "taker_buy_base": 12033.82,
          "taker_buy_quote": 32915.71597
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 2.699,
          "high": 2.737,
          "low": 2.678,
          "close": 2.697,
          "volume": 28188.35,
          "close_time": 1762207199999,
          "quote_volume": 76235.78591,
          "trades": 922,
          "taker_buy_base": 11381.91,
          "taker_buy_quote": 30820.04139
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 2.694,
          "high": 2.728,
          "low": 2.658,
          "close": 2.691,
          "volume": 27156.09,
          "close_time": 1762210799999,
          "quote_volume": 73194.24578,
          "trades": 1203,
          "taker_buy_base": 13788.83,
          "taker_buy_quote": 37154.36979
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 2.691,
          "high": 2.721,
          "low": 2.675,
          "close": 2.712,
          "volume": 13989.75,
          "close_time": 1762214399999,
          "quote_volume": 37803.86196,
          "trades": 479,
          "taker_buy_base": 7084.29,
          "taker_buy_quote": 19139.67962
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 2.713,
          "high": 2.741,
          "low": 2.674,
          "close": 2.722,
          "volume": 23036.24,
          "close_time": 1762217999999,
          "quote_volume": 62327.68177,
          "trades": 960,
          "taker_buy_base": 9841.64,
          "taker_buy_quote": 26626.13199
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 2.721,
          "high": 2.744,
          "low": 2.709,
          "close": 2.738,
          "volume": 21379.38,
          "close_time": 1762221599999,
          "quote_volume": 58293.63048,
          "trades": 665,
          "taker_buy_base": 6312.33,
          "taker_buy_quote": 17219.00529
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 2.736,
          "high": 2.805,
          "low": 2.728,
          "close": 2.78,
          "volume": 39622.22,
          "close_time": 1762225199999,
          "quote_volume": 109251.06655,
          "trades": 932,
          "taker_buy_base": 12320.05,
          "taker_buy_quote": 33990.77183
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 2.781,
          "high": 2.853,
          "low": 2.781,
          "close": 2.792,
          "volume": 79160.69,
          "close_time": 1762228799999,
          "quote_volume": 222935.88042,
          "trades": 2040,
          "taker_buy_base": 26317.26,
          "taker_buy_quote": 74098.01417
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 2.794,
          "high": 2.855,
          "low": 2.794,
          "close": 2.855,
          "volume": 29487.07,
          "close_time": 1762232399999,
          "quote_volume": 83246.38318,
          "trades": 891,
          "taker_buy_base": 8469.69,
          "taker_buy_quote": 23943.43293
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 2.852,
          "high": 2.853,
          "low": 2.747,
          "close": 2.756,
          "volume": 72569.22,
          "close_time": 1762235999999,
          "quote_volume": 202578.91828,
          "trades": 2399,
          "taker_buy_base": 33261.6,
          "taker_buy_quote": 92815.71559
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 2.757,
          "high": 2.892,
          "low": 2.753,
          "close": 2.871,
          "volume": 163716.17,
          "close_time": 1762239599999,
          "quote_volume": 464832.73187,
          "trades": 4902,
          "taker_buy_base": 88141.0,
          "taker_buy_quote": 250158.83255
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 2.872,
          "high": 2.883,
          "low": 2.826,
          "close": 2.838,
          "volume": 66493.37,
          "close_time": 1762243199999,
          "quote_volume": 189945.1823,
          "trades": 2648,
          "taker_buy_base": 36113.23,
          "taker_buy_quote": 103121.26404
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 2.837,
          "high": 2.867,
          "low": 2.771,
          "close": 2.853,
          "volume": 80111.56,
          "close_time": 1762246799999,
          "quote_volume": 225937.83683,
          "trades": 7079,
          "taker_buy_base": 47096.5,
          "taker_buy_quote": 132647.85716
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 2.853,
          "high": 2.858,
          "low": 2.824,
          "close": 2.844,
          "volume": 37540.56,
          "close_time": 1762250399999,
          "quote_volume": 106783.12441,
          "trades": 3246,
          "taker_buy_base": 15924.59,
          "taker_buy_quote": 45279.20736
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 2.844,
          "high": 2.852,
          "low": 2.804,
          "close": 2.814,
          "volume": 37206.67,
          "close_time": 1762253999999,
          "quote_volume": 105028.88484,
          "trades": 1399,
          "taker_buy_base": 13202.41,
          "taker_buy_quote": 37236.93945
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 2.814,
          "high": 2.878,
          "low": 2.812,
          "close": 2.868,
          "volume": 40467.86,
          "close_time": 1762257599999,
          "quote_volume": 115183.07786,
          "trades": 1628,
          "taker_buy_base": 16608.89,
          "taker_buy_quote": 47334.24579
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 2.868,
          "high": 2.868,
          "low": 2.767,
          "close": 2.784,
          "volume": 50978.05,
          "close_time": 1762261199999,
          "quote_volume": 142841.2647,
          "trades": 3386,
          "taker_buy_base": 35511.57,
          "taker_buy_quote": 99359.56631
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 2.784,
          "high": 2.788,
          "low": 2.731,
          "close": 2.772,
          "volume": 31165.52,
          "close_time": 1762264799999,
          "quote_volume": 86121.13865,
          "trades": 1984,
          "taker_buy_base": 15660.07,
          "taker_buy_quote": 43274.46526
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 2.772,
          "high": 2.861,
          "low": 2.746,
          "close": 2.834,
          "volume": 51910.4,
          "close_time": 1762268399999,
          "quote_volume": 145766.314,
          "trades": 3196,
          "taker_buy_base": 21659.16,
          "taker_buy_quote": 60842.10263
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 2.834,
          "high": 2.894,
          "low": 2.822,
          "close": 2.825,
          "volume": 99162.99,
          "close_time": 1762271999999,
          "quote_volume": 283827.07301,
          "trades": 4473,
          "taker_buy_base": 43458.46,
          "taker_buy_quote": 124453.56281
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 2.824,
          "high": 2.879,
          "low": 2.821,
          "close": 2.855,
          "volume": 85313.65,
          "close_time": 1762275599999,
          "quote_volume": 242697.90904,
          "trades": 3546,
          "taker_buy_base": 36710.61,
          "taker_buy_quote": 104488.9263
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 2.855,
          "high": 2.923,
          "low": 2.802,
          "close": 2.899,
          "volume": 103643.58,
          "close_time": 1762279199999,
          "quote_volume": 296216.46716,
          "trades": 4326,
          "taker_buy_base": 44742.52,
          "taker_buy_quote": 127824.40617
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 2.901,
          "high": 2.904,
          "low": 2.765,
          "close": 2.887,
          "volume": 80954.43,
          "close_time": 1762282799999,
          "quote_volume": 229487.97092,
          "trades": 3122,
          "taker_buy_base": 27278.64,
          "taker_buy_quote": 77247.20742
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 2.888,
          "high": 2.91,
          "low": 2.81,
          "close": 2.818,
          "volume": 38256.61,
          "close_time": 1762286399999,
          "quote_volume": 109105.20392,
          "trades": 1799,
          "taker_buy_base": 13074.75,
          "taker_buy_quote": 37327.74339
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 2.818,
          "high": 2.826,
          "low": 2.677,
          "close": 2.776,
          "volume": 110979.46,
          "close_time": 1762289999999,
          "quote_volume": 305582.71255,
          "trades": 7509,
          "taker_buy_base": 52260.26,
          "taker_buy_quote": 143718.79273
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 2.776,
          "high": 2.779,
          "low": 2.635,
          "close": 2.745,
          "volume": 99179.84,
          "close_time": 1762293599999,
          "quote_volume": 268238.47354,
          "trades": 8787,
          "taker_buy_base": 50363.43,
          "taker_buy_quote": 136030.54266
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 2.746,
          "high": 2.845,
          "low": 2.735,
          "close": 2.822,
          "volume": 49041.97,
          "close_time": 1762297199999,
          "quote_volume": 137115.77217,
          "trades": 3145,
          "taker_buy_base": 20240.68,
          "taker_buy_quote": 56567.49363
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 2.822,
          "high": 2.837,
          "low": 2.764,
          "close": 2.773,
          "volume": 36167.2,
          "close_time": 1762300799999,
          "quote_volume": 100987.76211,
          "trades": 1973,
          "taker_buy_base": 15931.07,
          "taker_buy_quote": 44504.20138
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 2.771,
          "high": 2.773,
          "low": 2.715,
          "close": 2.733,
          "volume": 29735.44,
          "close_time": 1762304399999,
          "quote_volume": 81590.62576,
          "trades": 1551,
          "taker_buy_base": 8556.2,
          "taker_buy_quote": 23441.04636
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 2.733,
          "high": 2.754,
          "low": 2.68,
          "close": 2.743,
          "volume": 37256.05,
          "close_time": 1762307999999,
          "quote_volume": 101024.22067,
          "trades": 2289,
          "taker_buy_base": 15291.78,
          "taker_buy_quote": 41434.0785
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 2.744,
          "high": 2.834,
          "low": 2.744,
          "close": 2.831,
          "volume": 35107.63,
          "close_time": 1762311599999,
          "quote_volume": 97854.32991,
          "trades": 1227,
          "taker_buy_base": 11935.25,
          "taker_buy_quote": 33273.52298
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 2.834,
          "high": 2.855,
          "low": 2.812,
          "close": 2.819,
          "volume": 31148.6,
          "close_time": 1762315199999,
          "quote_volume": 88266.60797,
          "trades": 1577,
          "taker_buy_base": 9040.95,
          "taker_buy_quote": 25649.86107
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 2.818,
          "high": 2.829,
          "low": 2.8,
          "close": 2.815,
          "volume": 33132.0,
          "close_time": 1762318799999,
          "quote_volume": 93087.60653,
          "trades": 1832,
          "taker_buy_base": 17535.93,
          "taker_buy_quote": 49241.11668
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 2.815,
          "high": 2.853,
          "low": 2.804,
          "close": 2.838,
          "volume": 23157.55,
          "close_time": 1762322399999,
          "quote_volume": 65627.31382,
          "trades": 994,
          "taker_buy_base": 7987.11,
          "taker_buy_quote": 22639.02998
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 2.838,
          "high": 2.851,
          "low": 2.813,
          "close": 2.851,
          "volume": 23386.86,
          "close_time": 1762325999999,
          "quote_volume": 66216.4419,
          "trades": 902,
          "taker_buy_base": 5281.95,
          "taker_buy_quote": 14955.37656
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 2.851,
          "high": 2.881,
          "low": 2.816,
          "close": 2.862,
          "volume": 25351.9,
          "close_time": 1762329599999,
          "quote_volume": 72226.26436,
          "trades": 1148,
          "taker_buy_base": 7870.78,
          "taker_buy_quote": 22455.86394
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 2.861,
          "high": 2.861,
          "low": 2.799,
          "close": 2.853,
          "volume": 32267.61,
          "close_time": 1762333199999,
          "quote_volume": 91206.37655,
          "trades": 1717,
          "taker_buy_base": 11090.29,
          "taker_buy_quote": 31333.92711
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 2.851,
          "high": 2.926,
          "low": 2.851,
          "close": 2.92,
          "volume": 63626.8,
          "close_time": 1762336799999,
          "quote_volume": 183882.39784,
          "trades": 2530,
          "taker_buy_base": 27773.36,
          "taker_buy_quote": 80387.06857
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 2.92,
          "high": 2.953,
          "low": 2.824,
          "close": 2.876,
          "volume": 112722.37,
          "close_time": 1762340399999,
          "quote_volume": 326147.58672,
          "trades": 4484,
          "taker_buy_base": 48743.42,
          "taker_buy_quote": 140935.25058
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 2.875,
          "high": 2.905,
          "low": 2.856,
          "close": 2.876,
          "volume": 45117.89,
          "close_time": 1762343999999,
          "quote_volume": 129722.51424,
          "trades": 1814,
          "taker_buy_base": 14941.31,
          "taker_buy_quote": 42993.15387
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 2.876,
          "high": 2.884,
          "low": 2.853,
          "close": 2.867,
          "volume": 30767.87,
          "close_time": 1762347599999,
          "quote_volume": 88283.34023,
          "trades": 1246,
          "taker_buy_base": 11055.43,
          "taker_buy_quote": 31722.64516
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 2.867,
          "high": 2.898,
          "low": 2.849,
          "close": 2.889,
          "volume": 26144.51,
          "close_time": 1762351199999,
          "quote_volume": 75021.59119,
          "trades": 1387,
          "taker_buy_base": 13248.95,
          "taker_buy_quote": 38027.65319
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 2.889,
          "high": 2.899,
          "low": 2.842,
          "close": 2.88,
          "volume": 37896.78,
          "close_time": 1762354799999,
          "quote_volume": 108816.21825,
          "trades": 2689,
          "taker_buy_base": 17332.83,
          "taker_buy_quote": 49801.91743
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 2.881,
          "high": 2.903,
          "low": 2.848,
          "close": 2.858,
          "volume": 39054.05,
          "close_time": 1762358399999,
          "quote_volume": 112178.04032,
          "trades": 3050,
          "taker_buy_base": 17817.68,
          "taker_buy_quote": 51225.34127
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 2.858,
          "high": 2.86,
          "low": 2.817,
          "close": 2.841,
          "volume": 26966.75,
          "close_time": 1762361999999,
          "quote_volume": 76437.49845,
          "trades": 1814,
          "taker_buy_base": 12029.77,
          "taker_buy_quote": 34083.9405
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 2.842,
          "high": 2.881,
          "low": 2.839,
          "close": 2.844,
          "volume": 18546.58,
          "close_time": 1762365599999,
          "quote_volume": 52930.23187,
          "trades": 1162,
          "taker_buy_base": 8662.41,
          "taker_buy_quote": 24743.70123
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 2.843,
          "high": 2.872,
          "low": 2.833,
          "close": 2.846,
          "volume": 15702.95,
          "close_time": 1762369199999,
          "quote_volume": 44731.08418,
          "trades": 795,
          "taker_buy_base": 6875.64,
          "taker_buy_quote": 19585.52357
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 2.845,
          "high": 2.852,
          "low": 2.811,
          "close": 2.824,
          "volume": 39268.93,
          "close_time": 1762372799999,
          "quote_volume": 110860.03807,
          "trades": 2257,
          "taker_buy_base": 17326.3,
          "taker_buy_quote": 48958.30204
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 2.823,
          "high": 2.832,
          "low": 2.808,
          "close": 2.823,
          "volume": 16144.46,
          "close_time": 1762376399999,
          "quote_volume": 45534.07126,
          "trades": 1192,
          "taker_buy_base": 8845.12,
          "taker_buy_quote": 24948.10441
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 2.824,
          "high": 2.847,
          "low": 2.812,
          "close": 2.818,
          "volume": 13204.47,
          "close_time": 1762379999999,
          "quote_volume": 37410.37473,
          "trades": 780,
          "taker_buy_base": 5954.79,
          "taker_buy_quote": 16866.50172
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 2.817,
          "high": 2.844,
          "low": 2.807,
          "close": 2.844,
          "volume": 6626.7,
          "close_time": 1762383599999,
          "quote_volume": 18688.76004,
          "trades": 425,
          "taker_buy_base": 3283.08,
          "taker_buy_quote": 9261.52148
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 2.846,
          "high": 2.85,
          "low": 2.811,
          "close": 2.811,
          "volume": 6877.69,
          "close_time": 1762387199999,
          "quote_volume": 19418.80945,
          "trades": 499,
          "taker_buy_base": 2981.22,
          "taker_buy_quote": 8417.8952
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 2.812,
          "high": 2.813,
          "low": 2.749,
          "close": 2.778,
          "volume": 52163.13,
          "close_time": 1762390799999,
          "quote_volume": 144797.91791,
          "trades": 1954,
          "taker_buy_base": 24359.85,
          "taker_buy_quote": 67609.6068
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 2.777,
          "high": 2.777,
          "low": 2.735,
          "close": 2.762,
          "volume": 14288.6,
          "close_time": 1762394399999,
          "quote_volume": 39329.85714,
          "trades": 819,
          "taker_buy_base": 6682.52,
          "taker_buy_quote": 18398.58163
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 2.761,
          "high": 2.771,
          "low": 2.738,
          "close": 2.76,
          "volume": 10118.04,
          "close_time": 1762397999999,
          "quote_volume": 27839.86936,
          "trades": 754,
          "taker_buy_base": 4868.53,
          "taker_buy_quote": 13397.77667
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 2.761,
          "high": 2.799,
          "low": 2.758,
          "close": 2.791,
          "volume": 17467.55,
          "close_time": 1762401599999,
          "quote_volume": 48594.45899,
          "trades": 907,
          "taker_buy_base": 8532.88,
          "taker_buy_quote": 23745.00201
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 2.79,
          "high": 2.82,
          "low": 2.778,
          "close": 2.816,
          "volume": 9832.5,
          "close_time": 1762405199999,
          "quote_volume": 27532.67867,
          "trades": 622,
          "taker_buy_base": 5023.58,
          "taker_buy_quote": 14065.13144
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 2.815,
          "high": 2.824,
          "low": 2.746,
          "close": 2.752,
          "volume": 28787.82,
          "close_time": 1762408799999,
          "quote_volume": 80290.30374,
          "trades": 1344,
          "taker_buy_base": 13963.77,
          "taker_buy_quote": 38945.96029
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 2.751,
          "high": 2.778,
          "low": 2.736,
          "close": 2.771,
          "volume": 14979.05,
          "close_time": 1762412399999,
          "quote_volume": 41366.4267,
          "trades": 866,
          "taker_buy_base": 6504.03,
          "taker_buy_quote": 17961.26601
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 2.77,
          "high": 2.8,
          "low": 2.758,
          "close": 2.767,
          "volume": 17036.62,
          "close_time": 1762415999999,
          "quote_volume": 47244.47356,
          "trades": 1065,
          "taker_buy_base": 6251.89,
          "taker_buy_quote": 17351.01487
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 2.766,
          "high": 2.783,
          "low": 2.736,
          "close": 2.75,
          "volume": 9675.55,
          "close_time": 1762419599999,
          "quote_volume": 26693.79695,
          "trades": 842,
          "taker_buy_base": 4824.21,
          "taker_buy_quote": 13315.19992
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 2.752,
          "high": 2.779,
          "low": 2.745,
          "close": 2.757,
          "volume": 10991.34,
          "close_time": 1762423199999,
          "quote_volume": 30354.76623,
          "trades": 754,
          "taker_buy_base": 4733.64,
          "taker_buy_quote": 13073.78685
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 2.757,
          "high": 2.791,
          "low": 2.738,
          "close": 2.787,
          "volume": 24929.65,
          "close_time": 1762426799999,
          "quote_volume": 68832.63462,
          "trades": 1440,
          "taker_buy_base": 13393.36,
          "taker_buy_quote": 37024.82121
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 2.788,
          "high": 2.845,
          "low": 2.787,
          "close": 2.789,
          "volume": 59445.41,
          "close_time": 1762430399999,
          "quote_volume": 167242.81601,
          "trades": 2175,
          "taker_buy_base": 30291.04,
          "taker_buy_quote": 85298.60659
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 2.789,
          "high": 2.79,
          "low": 2.744,
          "close": 2.747,
          "volume": 18068.13,
          "close_time": 1762433999999,
          "quote_volume": 49905.77338,
          "trades": 1060,
          "taker_buy_base": 9198.86,
          "taker_buy_quote": 25385.89875
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 2.747,
          "high": 2.818,
          "low": 2.744,
          "close": 2.8,
          "volume": 22465.38,
          "close_time": 1762437599999,
          "quote_volume": 62716.5637,
          "trades": 1342,
          "taker_buy_base": 8948.52,
          "taker_buy_quote": 24958.44051
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 2.801,
          "high": 2.81,
          "low": 2.744,
          "close": 2.752,
          "volume": 39638.96,
          "close_time": 1762441199999,
          "quote_volume": 109787.64545,
          "trades": 2434,
          "taker_buy_base": 20125.84,
          "taker_buy_quote": 55692.01483
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 2.752,
          "high": 2.809,
          "low": 2.732,
          "close": 2.758,
          "volume": 56605.63,
          "close_time": 1762444799999,
          "quote_volume": 156390.70282,
          "trades": 4614,
          "taker_buy_base": 31369.3,
          "taker_buy_quote": 86580.51523
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 2.758,
          "high": 2.79,
          "low": 2.728,
          "close": 2.767,
          "volume": 29389.88,
          "close_time": 1762448399999,
          "quote_volume": 81269.92732,
          "trades": 2211,
          "taker_buy_base": 9696.06,
          "taker_buy_quote": 26799.97832
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 2.767,
          "high": 2.846,
          "low": 2.759,
          "close": 2.83,
          "volume": 38370.92,
          "close_time": 1762451999999,
          "quote_volume": 107638.50499,
          "trades": 2195,
          "taker_buy_base": 18188.51,
          "taker_buy_quote": 51012.10582
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 2.83,
          "high": 2.832,
          "low": 2.783,
          "close": 2.806,
          "volume": 30813.57,
          "close_time": 1762455599999,
          "quote_volume": 86401.2345,
          "trades": 1627,
          "taker_buy_base": 7328.74,
          "taker_buy_quote": 20558.90339
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 2.807,
          "high": 2.819,
          "low": 2.794,
          "close": 2.802,
          "volume": 21117.28,
          "close_time": 1762459199999,
          "quote_volume": 59288.06277,
          "trades": 1140,
          "taker_buy_base": 4888.43,
          "taker_buy_quote": 13719.96104
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 2.803,
          "high": 2.814,
          "low": 2.764,
          "close": 2.783,
          "volume": 20632.15,
          "close_time": 1762462799999,
          "quote_volume": 57569.2535,
          "trades": 1480,
          "taker_buy_base": 7205.39,
          "taker_buy_quote": 20117.42887
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 2.783,
          "high": 2.814,
          "low": 2.775,
          "close": 2.8,
          "volume": 21306.17,
          "close_time": 1762466399999,
          "quote_volume": 59576.88685,
          "trades": 1089,
          "taker_buy_base": 5987.16,
          "taker_buy_quote": 16741.12813
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 2.801,
          "high": 2.82,
          "low": 2.771,
          "close": 2.803,
          "volume": 21331.32,
          "close_time": 1762469999999,
          "quote_volume": 59744.69145,
          "trades": 737,
          "taker_buy_base": 10787.68,
          "taker_buy_quote": 30214.7578
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 2.802,
          "high": 2.832,
          "low": 2.774,
          "close": 2.831,
          "volume": 22883.51,
          "close_time": 1762473599999,
          "quote_volume": 64158.15409,
          "trades": 946,
          "taker_buy_base": 10347.64,
          "taker_buy_quote": 29048.35924
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 2.833,
          "high": 2.856,
          "low": 2.79,
          "close": 2.856,
          "volume": 42451.54,
          "close_time": 1762477199999,
          "quote_volume": 120122.43493,
          "trades": 1950,
          "taker_buy_base": 12674.3,
          "taker_buy_quote": 35884.17288
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 2.856,
          "high": 2.895,
          "low": 2.834,
          "close": 2.874,
          "volume": 56906.44,
          "close_time": 1762480799999,
          "quote_volume": 162773.88389,
          "trades": 2419,
          "taker_buy_base": 19253.07,
          "taker_buy_quote": 55112.13906
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 2.874,
          "high": 2.882,
          "low": 2.838,
          "close": 2.867,
          "volume": 23671.71,
          "close_time": 1762484399999,
          "quote_volume": 67734.0443,
          "trades": 1311,
          "taker_buy_base": 9472.89,
          "taker_buy_quote": 27133.32496
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 2.867,
          "high": 2.902,
          "low": 2.867,
          "close": 2.875,
          "volume": 20031.31,
          "close_time": 1762487999999,
          "quote_volume": 57822.41458,
          "trades": 883,
          "taker_buy_base": 5074.09,
          "taker_buy_quote": 14647.25377
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 2.876,
          "high": 2.879,
          "low": 2.852,
          "close": 2.872,
          "volume": 19166.16,
          "close_time": 1762491599999,
          "quote_volume": 54882.37928,
          "trades": 767,
          "taker_buy_base": 4541.95,
          "taker_buy_quote": 13007.60064
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 2.871,
          "high": 2.903,
          "low": 2.869,
          "close": 2.902,
          "volume": 26195.76,
          "close_time": 1762495199999,
          "quote_volume": 75822.55557,
          "trades": 806,
          "taker_buy_base": 6914.43,
          "taker_buy_quote": 20012.07529
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 2.902,
          "high": 2.903,
          "low": 2.866,
          "close": 2.869,
          "volume": 17763.06,
          "close_time": 1762498799999,
          "quote_volume": 51360.34941,
          "trades": 633,
          "taker_buy_base": 4537.89,
          "taker_buy_quote": 13125.93165
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 2.87,
          "high": 2.924,
          "low": 2.869,
          "close": 2.924,
          "volume": 32042.34,
          "close_time": 1762502399999,
          "quote_volume": 92914.91702,
          "trades": 1024,
          "taker_buy_base": 14497.25,
          "taker_buy_quote": 41975.43905
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 2.922,
          "high": 2.931,
          "low": 2.896,
          "close": 2.917,
          "volume": 26640.72,
          "close_time": 1762505999999,
          "quote_volume": 77624.57431,
          "trades": 813,
          "taker_buy_base": 5048.4,
          "taker_buy_quote": 14702.34795
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 2.918,
          "high": 2.919,
          "low": 2.83,
          "close": 2.861,
          "volume": 39385.91,
          "close_time": 1762509599999,
          "quote_volume": 112848.83912,
          "trades": 1742,
          "taker_buy_base": 15020.57,
          "taker_buy_quote": 43000.07549
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 2.86,
          "high": 2.894,
          "low": 2.847,
          "close": 2.872,
          "volume": 34306.77,
          "close_time": 1762513199999,
          "quote_volume": 98508.68245,
          "trades": 1598,
          "taker_buy_base": 14983.06,
          "taker_buy_quote": 43042.05845
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 2.87,
          "high": 2.87,
          "low": 2.808,
          "close": 2.842,
          "volume": 37731.4,
          "close_time": 1762516799999,
          "quote_volume": 106824.95374,
          "trades": 2421,
          "taker_buy_base": 13053.73,
          "taker_buy_quote": 36934.94028
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 2.842,
          "high": 2.858,
          "low": 2.8,
          "close": 2.819,
          "volume": 22634.69,
          "close_time": 1762520399999,
          "quote_volume": 63924.79449,
          "trades": 1629,
          "taker_buy_base": 6460.82,
          "taker_buy_quote": 18262.02795
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 2.819,
          "high": 2.851,
          "low": 2.807,
          "close": 2.844,
          "volume": 36894.05,
          "close_time": 1762523999999,
          "quote_volume": 104437.77303,
          "trades": 2344,
          "taker_buy_base": 13932.04,
          "taker_buy_quote": 39438.6878
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 2.843,
          "high": 2.921,
          "low": 2.814,
          "close": 2.914,
          "volume": 53218.62,
          "close_time": 1762527599999,
          "quote_volume": 152803.82784,
          "trades": 3352,
          "taker_buy_base": 19570.44,
          "taker_buy_quote": 56176.68449
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 2.914,
          "high": 2.987,
          "low": 2.895,
          "close": 2.98,
          "volume": 66077.84,
          "close_time": 1762531199999,
          "quote_volume": 194434.52025,
          "trades": 4323,
          "taker_buy_base": 23784.15,
          "taker_buy_quote": 69941.34092
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 2.981,
          "high": 3.105,
          "low": 2.98,
          "close": 3.089,
          "volume": 74295.99,
          "close_time": 1762534799999,
          "quote_volume": 226495.62914,
          "trades": 4482,
          "taker_buy_base": 28100.77,
          "taker_buy_quote": 85644.25138
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 3.088,
          "high": 3.145,
          "low": 3.063,
          "close": 3.134,
          "volume": 53835.83,
          "close_time": 1762538399999,
          "quote_volume": 167367.86958,
          "trades": 3446,
          "taker_buy_base": 21768.16,
          "taker_buy_quote": 67615.53836
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 3.136,
          "high": 3.163,
          "low": 3.109,
          "close": 3.121,
          "volume": 43380.09,
          "close_time": 1762541999999,
          "quote_volume": 136134.74452,
          "trades": 2757,
          "taker_buy_base": 16449.53,
          "taker_buy_quote": 51612.31404
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 3.119,
          "high": 3.141,
          "low": 3.099,
          "close": 3.115,
          "volume": 32008.38,
          "close_time": 1762545599999,
          "quote_volume": 99879.35436,
          "trades": 2083,
          "taker_buy_base": 11678.96,
          "taker_buy_quote": 36442.52167
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 3.114,
          "high": 3.153,
          "low": 3.109,
          "close": 3.15,
          "volume": 15112.08,
          "close_time": 1762549199999,
          "quote_volume": 47256.24869,
          "trades": 1046,
          "taker_buy_base": 7071.59,
          "taker_buy_quote": 22123.66392
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 3.151,
          "high": 3.182,
          "low": 3.141,
          "close": 3.145,
          "volume": 26635.51,
          "close_time": 1762552799999,
          "quote_volume": 84146.85586,
          "trades": 1158,
          "taker_buy_base": 15815.76,
          "taker_buy_quote": 49965.64568
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 3.144,
          "high": 3.147,
          "low": 3.122,
          "close": 3.127,
          "volume": 21260.72,
          "close_time": 1762556399999,
          "quote_volume": 66655.37506,
          "trades": 1456,
          "taker_buy_base": 10345.15,
          "taker_buy_quote": 32420.9516
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 3.127,
          "high": 3.13,
          "low": 3.054,
          "close": 3.073,
          "volume": 23799.83,
          "close_time": 1762559999999,
          "quote_volume": 73379.00782,
          "trades": 1617,
          "taker_buy_base": 8270.21,
          "taker_buy_quote": 25417.72058
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3.074,
          "high": 3.137,
          "low": 3.032,
          "close": 3.036,
          "volume": 56427.03,
          "close_time": 1762563599999,
          "quote_volume": 174132.62553,
          "trades": 2289,
          "taker_buy_base": 20618.28,
          "taker_buy_quote": 63562.37692
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 3.038,
          "high": 3.096,
          "low": 3.036,
          "close": 3.083,
          "volume": 32766.3,
          "close_time": 1762567199999,
          "quote_volume": 100565.27413,
          "trades": 1478,
          "taker_buy_base": 14645.11,
          "taker_buy_quote": 44947.41878
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 3.083,
          "high": 3.111,
          "low": 3.037,
          "close": 3.041,
          "volume": 54485.56,
          "close_time": 1762570799999,
          "quote_volume": 167747.29065,
          "trades": 1674,
          "taker_buy_base": 28699.79,
          "taker_buy_quote": 88368.01629
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 3.041,
          "high": 3.077,
          "low": 2.997,
          "close": 2.997,
          "volume": 73949.92,
          "close_time": 1762574399999,
          "quote_volume": 225456.50285,
          "trades": 2363,
          "taker_buy_base": 41252.29,
          "taker_buy_quote": 125800.47314
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 2.997,
          "high": 3.031,
          "low": 2.986,
          "close": 2.992,
          "volume": 72338.13,
          "close_time": 1762577999999,
          "quote_volume": 217997.45061,
          "trades": 3060,
          "taker_buy_base": 42635.62,
          "taker_buy_quote": 128464.79974
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 2.991,
          "high": 2.997,
          "low": 2.932,
          "close": 2.933,
          "volume": 41693.68,
          "close_time": 1762581599999,
          "quote_volume": 123546.45963,
          "trades": 2174,
          "taker_buy_base": 21535.37,
          "taker_buy_quote": 63851.72054
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 2.933,
          "high": 2.965,
          "low": 2.911,
          "close": 2.951,
          "volume": 34752.0,
          "close_time": 1762585199999,
          "quote_volume": 101948.97517,
          "trades": 1613,
          "taker_buy_base": 19016.65,
          "taker_buy_quote": 55796.10461
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 2.951,
          "high": 2.967,
          "low": 2.926,
          "close": 2.96,
          "volume": 22989.42,
          "close_time": 1762588799999,
          "quote_volume": 67826.15385,
          "trades": 1469,
          "taker_buy_base": 13900.32,
          "taker_buy_quote": 41019.41053
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 2.96,
          "high": 2.974,
          "low": 2.92,
          "close": 2.96,
          "volume": 23401.53,
          "close_time": 1762592399999,
          "quote_volume": 69094.34716,
          "trades": 1536,
          "taker_buy_base": 16027.47,
          "taker_buy_quote": 47330.70149
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 2.96,
          "high": 2.962,
          "low": 2.912,
          "close": 2.919,
          "volume": 24745.74,
          "close_time": 1762595999999,
          "quote_volume": 72748.50998,
          "trades": 1330,
          "taker_buy_base": 15075.16,
          "taker_buy_quote": 44327.24341
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 2.919,
          "high": 2.945,
          "low": 2.917,
          "close": 2.941,
          "volume": 18697.28,
          "close_time": 1762599599999,
          "quote_volume": 54830.11949,
          "trades": 1205,
          "taker_buy_base": 12958.09,
          "taker_buy_quote": 37995.46292
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 2.939,
          "high": 2.996,
          "low": 2.935,
          "close": 2.95,
          "volume": 35647.47,
          "close_time": 1762603199999,
          "quote_volume": 105759.03277,
          "trades": 2188,
          "taker_buy_base": 23904.32,
          "taker_buy_quote": 70901.36423
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 2.95,
          "high": 2.971,
          "low": 2.939,
          "close": 2.967,
          "volume": 14646.15,
          "close_time": 1762606799999,
          "quote_volume": 43300.83921,
          "trades": 845,
          "taker_buy_base": 8438.82,
          "taker_buy_quote": 24946.65893
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 2.967,
          "high": 2.969,
          "low": 2.913,
          "close": 2.913,
          "volume": 15298.97,
          "close_time": 1762610399999,
          "quote_volume": 45044.22872,
          "trades": 1271,
          "taker_buy_base": 7271.69,
          "taker_buy_quote": 21417.75614
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 2.912,
          "high": 2.923,
          "low": 2.864,
          "close": 2.919,
          "volume": 27063.87,
          "close_time": 1762613999999,
          "quote_volume": 78348.01444,
          "trades": 1836,
          "taker_buy_base": 10934.62,
          "taker_buy_quote": 31666.95226
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 2.92,
          "high": 2.937,
          "low": 2.864,
          "close": 2.89,
          "volume": 21885.13,
          "close_time": 1762617599999,
          "quote_volume": 63346.90792,
          "trades": 1542,
          "taker_buy_base": 8237.48,
          "taker_buy_quote": 23857.10239
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 2.891,
          "high": 2.909,
          "low": 2.87,
          "close": 2.89,
          "volume": 26975.53,
          "close_time": 1762621199999,
          "quote_volume": 78001.70347,
          "trades": 1577,
          "taker_buy_base": 12639.14,
          "taker_buy_quote": 36544.98012
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 2.89,
          "high": 2.912,
          "low": 2.874,
          "close": 2.906,
          "volume": 13791.64,
          "close_time": 1762624799999,
          "quote_volume": 39912.58489,
          "trades": 811,
          "taker_buy_base": 4513.98,
          "taker_buy_quote": 13076.47898
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 2.906,
          "high": 2.974,
          "low": 2.903,
          "close": 2.967,
          "volume": 25090.51,
          "close_time": 1762628399999,
          "quote_volume": 73515.82911,
          "trades": 1217,
          "taker_buy_base": 15726.43,
          "taker_buy_quote": 46051.8972
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 2.966,
          "high": 2.994,
          "low": 2.924,
          "close": 2.958,
          "volume": 18710.15,
          "close_time": 1762631999999,
          "quote_volume": 55438.99389,
          "trades": 1029,
          "taker_buy_base": 8906.53,
          "taker_buy_quote": 26403.40173
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 2.958,
          "high": 2.964,
          "low": 2.934,
          "close": 2.942,
          "volume": 6301.47,
          "close_time": 1762635599999,
          "quote_volume": 18582.05631,
          "trades": 519,
          "taker_buy_base": 2314.88,
          "taker_buy_quote": 6826.6247
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 2.942,
          "high": 2.947,
          "low": 2.927,
          "close": 2.942,
          "volume": 4135.62,
          "close_time": 1762639199999,
          "quote_volume": 12153.48685,
          "trades": 413,
          "taker_buy_base": 2082.38,
          "taker_buy_quote": 6121.05147
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 2.943,
          "high": 2.962,
          "low": 2.939,
          "close": 2.958,
          "volume": 6885.79,
          "close_time": 1762642799999,
          "quote_volume": 20309.34444,
          "trades": 348,
          "taker_buy_base": 3226.38,
          "taker_buy_quote": 9514.99737
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 2.957,
          "high": 2.987,
          "low": 2.945,
          "close": 2.949,
          "volume": 9984.83,
          "close_time": 1762646399999,
          "quote_volume": 29593.17712,
          "trades": 430,
          "taker_buy_base": 3560.24,
          "taker_buy_quote": 10545.60677
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 2.951,
          "high": 2.954,
          "low": 2.893,
          "close": 2.9,
          "volume": 12714.6,
          "close_time": 1762649999999,
          "quote_volume": 37188.04184,
          "trades": 687,
          "taker_buy_base": 4286.72,
          "taker_buy_quote": 12541.40554
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 2.9,
          "high": 2.924,
          "low": 2.89,
          "close": 2.897,
          "volume": 16371.36,
          "close_time": 1762653599999,
          "quote_volume": 47508.67958,
          "trades": 847,
          "taker_buy_base": 6639.82,
          "taker_buy_quote": 19272.96657
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 2.897,
          "high": 2.897,
          "low": 2.811,
          "close": 2.818,
          "volume": 36592.68,
          "close_time": 1762657199999,
          "quote_volume": 104084.09322,
          "trades": 1928,
          "taker_buy_base": 12939.97,
          "taker_buy_quote": 36784.63511
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 2.818,
          "high": 2.831,
          "low": 2.789,
          "close": 2.813,
          "volume": 31459.95,
          "close_time": 1762660799999,
          "quote_volume": 88371.08471,
          "trades": 1790,
          "taker_buy_base": 7971.83,
          "taker_buy_quote": 22391.18684
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 2.813,
          "high": 2.855,
          "low": 2.811,
          "close": 2.848,
          "volume": 18984.73,
          "close_time": 1762664399999,
          "quote_volume": 53878.59056,
          "trades": 1197,
          "taker_buy_base": 7952.52,
          "taker_buy_quote": 22569.21238
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 2.847,
          "high": 2.87,
          "low": 2.833,
          "close": 2.87,
          "volume": 18943.09,
          "close_time": 1762667999999,
          "quote_volume": 53973.93426,
          "trades": 943,
          "taker_buy_base": 4926.87,
          "taker_buy_quote": 14035.2443
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 2.869,
          "high": 2.905,
          "low": 2.853,
          "close": 2.87,
          "volume": 19368.26,
          "close_time": 1762671599999,
          "quote_volume": 55830.07355,
          "trades": 1033,
          "taker_buy_base": 7571.76,
          "taker_buy_quote": 21848.89916
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 2.87,
          "high": 2.926,
          "low": 2.87,
          "close": 2.916,
          "volume": 16656.14,
          "close_time": 1762675199999,
          "quote_volume": 48355.87815,
          "trades": 951,
          "taker_buy_base": 5749.73,
          "taker_buy_quote": 16687.8132
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 2.915,
          "high": 2.915,
          "low": 2.88,
          "close": 2.896,
          "volume": 15506.42,
          "close_time": 1762678799999,
          "quote_volume": 44944.19495,
          "trades": 823,
          "taker_buy_base": 5342.82,
          "taker_buy_quote": 15503.60642
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 2.897,
          "high": 2.924,
          "low": 2.873,
          "close": 2.878,
          "volume": 16531.58,
          "close_time": 1762682399999,
          "quote_volume": 48043.0131,
          "trades": 833,
          "taker_buy_base": 4423.25,
          "taker_buy_quote": 12858.95031
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 2.877,
          "high": 2.896,
          "low": 2.845,
          "close": 2.895,
          "volume": 18679.46,
          "close_time": 1762685999999,
          "quote_volume": 53527.15462,
          "trades": 1117,
          "taker_buy_base": 6680.25,
          "taker_buy_quote": 19148.14465
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 2.896,
          "high": 2.932,
          "low": 2.896,
          "close": 2.927,
          "volume": 23982.88,
          "close_time": 1762689599999,
          "quote_volume": 69983.59854,
          "trades": 1064,
          "taker_buy_base": 11987.26,
          "taker_buy_quote": 34972.06595
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 2.927,
          "high": 2.952,
          "low": 2.923,
          "close": 2.929,
          "volume": 18178.23,
          "close_time": 1762693199999,
          "quote_volume": 53337.43405,
          "trades": 857,
          "taker_buy_base": 6492.92,
          "taker_buy_quote": 19056.97696
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 2.929,
          "high": 3.015,
          "low": 2.921,
          "close": 2.969,
          "volume": 44614.86,
          "close_time": 1762696799999,
          "quote_volume": 132857.60481,
          "trades": 1669,
          "taker_buy_base": 22415.73,
          "taker_buy_quote": 66755.04348
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 2.969,
          "high": 3.025,
          "low": 2.952,
          "close": 2.962,
          "volume": 26152.08,
          "close_time": 1762700399999,
          "quote_volume": 78070.50868,
          "trades": 1692,
          "taker_buy_base": 10672.31,
          "taker_buy_quote": 31849.81824
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 2.963,
          "high": 3.008,
          "low": 2.963,
          "close": 2.99,
          "volume": 24167.66,
          "close_time": 1762703999999,
          "quote_volume": 72118.74506,
          "trades": 1178,
          "taker_buy_base": 10014.79,
          "taker_buy_quote": 29884.34442
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 2.992,
          "high": 3.002,
          "low": 2.971,
          "close": 2.991,
          "volume": 13684.97,
          "close_time": 1762707599999,
          "quote_volume": 40875.41779,
          "trades": 862,
          "taker_buy_base": 6300.28,
          "taker_buy_quote": 18822.75677
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 2.992,
          "high": 2.995,
          "low": 2.959,
          "close": 2.97,
          "volume": 10143.45,
          "close_time": 1762711199999,
          "quote_volume": 30180.11695,
          "trades": 603,
          "taker_buy_base": 3888.05,
          "taker_buy_quote": 11566.89588
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 2.971,
          "high": 2.974,
          "low": 2.939,
          "close": 2.974,
          "volume": 11169.36,
          "close_time": 1762714799999,
          "quote_volume": 33006.90675,
          "trades": 773,
          "taker_buy_base": 5512.31,
          "taker_buy_quote": 16285.24434
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 2.97,
          "high": 2.994,
          "low": 2.962,
          "close": 2.993,
          "volume": 6160.11,
          "close_time": 1762718399999,
          "quote_volume": 18334.07223,
          "trades": 451,
          "taker_buy_base": 3335.59,
          "taker_buy_quote": 9931.9461
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 2.994,
          "high": 2.997,
          "low": 2.958,
          "close": 2.961,
          "volume": 9752.19,
          "close_time": 1762721999999,
          "quote_volume": 28994.48167,
          "trades": 530,
          "taker_buy_base": 3505.23,
          "taker_buy_quote": 10426.63299
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 2.96,
          "high": 2.973,
          "low": 2.954,
          "close": 2.968,
          "volume": 5333.63,
          "close_time": 1762725599999,
          "quote_volume": 15810.63091,
          "trades": 372,
          "taker_buy_base": 2147.86,
          "taker_buy_quote": 6367.18809
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 2.969,
          "high": 2.977,
          "low": 2.946,
          "close": 2.972,
          "volume": 7275.06,
          "close_time": 1762729199999,
          "quote_volume": 21547.6874,
          "trades": 412,
          "taker_buy_base": 3747.38,
          "taker_buy_quote": 11102.86576
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 2.972,
          "high": 2.996,
          "low": 2.945,
          "close": 2.972,
          "volume": 12459.7,
          "close_time": 1762732799999,
          "quote_volume": 37064.61637,
          "trades": 806,
          "taker_buy_base": 5731.22,
          "taker_buy_quote": 17038.87959
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 2.973,
          "high": 3.012,
          "low": 2.948,
          "close": 2.997,
          "volume": 13681.69,
          "close_time": 1762736399999,
          "quote_volume": 40757.53586,
          "trades": 1153,
          "taker_buy_base": 7219.63,
          "taker_buy_quote": 21484.04328
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 2.997,
          "high": 3.018,
          "low": 2.974,
          "close": 2.991,
          "volume": 60984.02,
          "close_time": 1762739999999,
          "quote_volume": 183389.13648,
          "trades": 2305,
          "taker_buy_base": 13740.36,
          "taker_buy_quote": 41176.18812
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 2.99,
          "high": 2.994,
          "low": 2.927,
          "close": 2.949,
          "volume": 61797.3,
          "close_time": 1762743599999,
          "quote_volume": 183618.7686,
          "trades": 1648,
          "taker_buy_base": 31376.37,
          "taker_buy_quote": 93438.75858
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 2.949,
          "high": 2.982,
          "low": 2.949,
          "close": 2.967,
          "volume": 19391.45,
          "close_time": 1762747199999,
          "quote_volume": 57535.46535,
          "trades": 1356,
          "taker_buy_base": 4642.61,
          "taker_buy_quote": 13770.50124
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 2.967,
          "high": 3.022,
          "low": 2.966,
          "close": 3.0,
          "volume": 19833.51,
          "close_time": 1762750799999,
          "quote_volume": 59362.7114,
          "trades": 1038,
          "taker_buy_base": 7424.06,
          "taker_buy_quote": 22221.05741
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 2.999,
          "high": 3.008,
          "low": 2.972,
          "close": 3.004,
          "volume": 13117.71,
          "close_time": 1762754399999,
          "quote_volume": 39294.45001,
          "trades": 850,
          "taker_buy_base": 4215.63,
          "taker_buy_quote": 12633.17226
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 3.003,
          "high": 3.014,
          "low": 2.979,
          "close": 2.993,
          "volume": 15823.94,
          "close_time": 1762757999999,
          "quote_volume": 47369.54268,
          "trades": 1416,
          "taker_buy_base": 4996.78,
          "taker_buy_quote": 14938.90549
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 2.994,
          "high": 3.012,
          "low": 2.975,
          "close": 3.003,
          "volume": 19066.22,
          "close_time": 1762761599999,
          "quote_volume": 57197.05727,
          "trades": 720,
          "taker_buy_base": 7642.99,
          "taker_buy_quote": 22938.216
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 3.002,
          "high": 3.005,
          "low": 2.967,
          "close": 2.989,
          "volume": 20901.49,
          "close_time": 1762765199999,
          "quote_volume": 62453.66964,
          "trades": 963,
          "taker_buy_base": 7118.43,
          "taker_buy_quote": 21269.27929
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 2.99,
          "high": 3.042,
          "low": 2.989,
          "close": 3.025,
          "volume": 22560.34,
          "close_time": 1762768799999,
          "quote_volume": 68154.37652,
          "trades": 854,
          "taker_buy_base": 9365.68,
          "taker_buy_quote": 28292.57239
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 3.027,
          "high": 3.044,
          "low": 2.979,
          "close": 2.987,
          "volume": 25014.06,
          "close_time": 1762772399999,
          "quote_volume": 75082.20036,
          "trades": 1153,
          "taker_buy_base": 10831.24,
          "taker_buy_quote": 32532.20538
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 2.988,
          "high": 3.022,
          "low": 2.985,
          "close": 3.01,
          "volume": 16424.06,
          "close_time": 1762775999999,
          "quote_volume": 49370.11292,
          "trades": 1179,
          "taker_buy_base": 6281.46,
          "taker_buy_quote": 18882.67694
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 3.009,
          "high": 3.048,
          "low": 2.99,
          "close": 3.025,
          "volume": 24656.48,
          "close_time": 1762779599999,
          "quote_volume": 74542.42341,
          "trades": 1283,
          "taker_buy_base": 9460.37,
          "taker_buy_quote": 28588.13853
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 3.023,
          "high": 3.085,
          "low": 3.02,
          "close": 3.074,
          "volume": 24698.74,
          "close_time": 1762783199999,
          "quote_volume": 75455.55903,
          "trades": 1234,
          "taker_buy_base": 10243.9,
          "taker_buy_quote": 31370.59999
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 3.073,
          "high": 3.077,
          "low": 2.979,
          "close": 3.007,
          "volume": 30785.17,
          "close_time": 1762786799999,
          "quote_volume": 93080.99262,
          "trades": 2236,
          "taker_buy_base": 15314.04,
          "taker_buy_quote": 46339.59474
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 3.008,
          "high": 3.049,
          "low": 2.987,
          "close": 3.026,
          "volume": 17365.0,
          "close_time": 1762790399999,
          "quote_volume": 52367.38777,
          "trades": 2139,
          "taker_buy_base": 10180.31,
          "taker_buy_quote": 30699.20559
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 3.027,
          "high": 3.053,
          "low": 2.984,
          "close": 2.995,
          "volume": 21012.54,
          "close_time": 1762793999999,
          "quote_volume": 63521.81289,
          "trades": 1526,
          "taker_buy_base": 8665.5,
          "taker_buy_quote": 26188.9237
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 2.995,
          "high": 3.032,
          "low": 2.99,
          "close": 3.023,
          "volume": 16029.89,
          "close_time": 1762797599999,
          "quote_volume": 48283.03044,
          "trades": 1031,
          "taker_buy_base": 7366.87,
          "taker_buy_quote": 22187.11737
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 3.023,
          "high": 3.048,
          "low": 3.003,
          "close": 3.013,
          "volume": 13880.12,
          "close_time": 1762801199999,
          "quote_volume": 41988.84222,
          "trades": 860,
          "taker_buy_base": 5534.79,
          "taker_buy_quote": 16750.35944
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 3.011,
          "high": 3.044,
          "low": 2.997,
          "close": 3.014,
          "volume": 11929.82,
          "close_time": 1762804799999,
          "quote_volume": 36003.59632,
          "trades": 708,
          "taker_buy_base": 5937.46,
          "taker_buy_quote": 17932.67253
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 3.013,
          "high": 3.04,
          "low": 3.001,
          "close": 3.027,
          "volume": 9266.11,
          "close_time": 1762808399999,
          "quote_volume": 28015.12946,
          "trades": 626,
          "taker_buy_base": 5745.82,
          "taker_buy_quote": 17377.42609
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 3.026,
          "high": 3.026,
          "low": 2.977,
          "close": 3.014,
          "volume": 13648.26,
          "close_time": 1762811999999,
          "quote_volume": 40882.77663,
          "trades": 898,
          "taker_buy_base": 7480.39,
          "taker_buy_quote": 22410.9149
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 3.014,
          "high": 3.095,
          "low": 2.993,
          "close": 3.081,
          "volume": 8145.2,
          "close_time": 1762815599999,
          "quote_volume": 24748.84099,
          "trades": 622,
          "taker_buy_base": 4508.37,
          "taker_buy_quote": 13694.92198
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 3.082,
          "high": 3.082,
          "low": 3.031,
          "close": 3.061,
          "volume": 10616.61,
          "close_time": 1762819199999,
          "quote_volume": 32347.6958,
          "trades": 591,
          "taker_buy_base": 4319.14,
          "taker_buy_quote": 13170.60759
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3.061,
          "high": 3.062,
          "low": 2.994,
          "close": 3.016,
          "volume": 22455.32,
          "close_time": 1762822799999,
          "quote_volume": 67816.9556,
          "trades": 1593,
          "taker_buy_base": 9409.02,
          "taker_buy_quote": 28380.41367
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 3.016,
          "high": 3.08,
          "low": 3.009,
          "close": 3.022,
          "volume": 27738.81,
          "close_time": 1762826399999,
          "quote_volume": 84186.56266,
          "trades": 3256,
          "taker_buy_base": 17059.18,
          "taker_buy_quote": 51762.46044
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 3.021,
          "high": 3.071,
          "low": 3.006,
          "close": 3.058,
          "volume": 20359.98,
          "close_time": 1762829999999,
          "quote_volume": 61628.04705,
          "trades": 1516,
          "taker_buy_base": 12696.81,
          "taker_buy_quote": 38399.69073
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 3.057,
          "high": 3.081,
          "low": 3.042,
          "close": 3.044,
          "volume": 16648.38,
          "close_time": 1762833599999,
          "quote_volume": 50876.43787,
          "trades": 1013,
          "taker_buy_base": 7288.02,
          "taker_buy_quote": 22272.42799
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 3.044,
          "high": 3.061,
          "low": 3.009,
          "close": 3.012,
          "volume": 21509.17,
          "close_time": 1762837199999,
          "quote_volume": 65187.41768,
          "trades": 1163,
          "taker_buy_base": 4420.47,
          "taker_buy_quote": 13387.48661
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 3.013,
          "high": 3.013,
          "low": 2.968,
          "close": 2.968,
          "volume": 25101.42,
          "close_time": 1762840799999,
          "quote_volume": 74888.32803,
          "trades": 1207,
          "taker_buy_base": 10494.52,
          "taker_buy_quote": 31314.63086
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 2.969,
          "high": 3.012,
          "low": 2.967,
          "close": 3.003,
          "volume": 25768.41,
          "close_time": 1762844399999,
          "quote_volume": 77067.73412,
          "trades": 2453,
          "taker_buy_base": 14244.82,
          "taker_buy_quote": 42578.81985
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 3.002,
          "high": 3.008,
          "low": 2.944,
          "close": 2.944,
          "volume": 28594.26,
          "close_time": 1762847999999,
          "quote_volume": 85211.86026,
          "trades": 1427,
          "taker_buy_base": 12699.71,
          "taker_buy_quote": 37865.07728
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 2.943,
          "high": 2.986,
          "low": 2.937,
          "close": 2.984,
          "volume": 27770.5,
          "close_time": 1762851599999,
          "quote_volume": 82332.79387,
          "trades": 1591,
          "taker_buy_base": 12851.51,
          "taker_buy_quote": 38102.32977
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 2.984,
          "high": 3.025,
          "low": 2.965,
          "close": 2.967,
          "volume": 24916.64,
          "close_time": 1762855199999,
          "quote_volume": 74534.48015,
          "trades": 1416,
          "taker_buy_base": 13177.77,
          "taker_buy_quote": 39406.89365
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 2.965,
          "high": 3.015,
          "low": 2.963,
          "close": 3.008,
          "volume": 23055.92,
          "close_time": 1762858799999,
          "quote_volume": 69066.68065,
          "trades": 2465,
          "taker_buy_base": 11139.27,
          "taker_buy_quote": 33359.0912
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 3.009,
          "high": 3.047,
          "low": 2.999,
          "close": 3.013,
          "volume": 18708.92,
          "close_time": 1762862399999,
          "quote_volume": 56624.5375,
          "trades": 872,
          "taker_buy_base": 6096.32,
          "taker_buy_quote": 18456.15784
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 3.013,
          "high": 3.03,
          "low": 2.974,
          "close": 2.995,
          "volume": 25050.75,
          "close_time": 1762865999999,
          "quote_volume": 75200.47617,
          "trades": 1883,
          "taker_buy_base": 11015.46,
          "taker_buy_quote": 33083.49665
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 2.996,
          "high": 3.021,
          "low": 2.976,
          "close": 2.987,
          "volume": 24949.85,
          "close_time": 1762869599999,
          "quote_volume": 74866.55967,
          "trades": 1062,
          "taker_buy_base": 10573.06,
          "taker_buy_quote": 31723.561
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 2.987,
          "high": 3.053,
          "low": 2.971,
          "close": 3.051,
          "volume": 27822.49,
          "close_time": 1762873199999,
          "quote_volume": 83793.49185,
          "trades": 1738,
          "taker_buy_base": 13864.23,
          "taker_buy_quote": 41779.45437
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 3.05,
          "high": 3.099,
          "low": 3.006,
          "close": 3.029,
          "volume": 51752.0,
          "close_time": 1762876799999,
          "quote_volume": 157691.39935,
          "trades": 2458,
          "taker_buy_base": 25000.34,
          "taker_buy_quote": 76245.61814
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 3.028,
          "high": 3.081,
          "low": 3.015,
          "close": 3.061,
          "volume": 30611.52,
          "close_time": 1762880399999,
          "quote_volume": 93302.37894,
          "trades": 1783,
          "taker_buy_base": 9966.42,
          "taker_buy_quote": 30318.94403
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 3.061,
          "high": 3.105,
          "low": 3.022,
          "close": 3.067,
          "volume": 41696.07,
          "close_time": 1762883999999,
          "quote_volume": 127932.31488,
          "trades": 1982,
          "taker_buy_base": 16652.49,
          "taker_buy_quote": 51145.27397
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 3.067,
          "high": 3.081,
          "low": 3.03,
          "close": 3.035,
          "volume": 42495.79,
          "close_time": 1762887599999,
          "quote_volume": 129828.19191,
          "trades": 1686,
          "taker_buy_base": 19500.07,
          "taker_buy_quote": 59604.53926
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 3.035,
          "high": 3.035,
          "low": 2.98,
          "close": 2.993,
          "volume": 30218.37,
          "close_time": 1762891199999,
          "quote_volume": 90937.60506,
          "trades": 1590,
          "taker_buy_base": 14510.93,
          "taker_buy_quote": 43658.84372
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 2.993,
          "high": 3.002,
          "low": 2.961,
          "close": 2.97,
          "volume": 22419.5,
          "close_time": 1762894799999,
          "quote_volume": 66723.27756,
          "trades": 1518,
          "taker_buy_base": 8118.31,
          "taker_buy_quote": 24193.01232
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 2.972,
          "high": 3.009,
          "low": 2.958,
          "close": 2.962,
          "volume": 16657.6,
          "close_time": 1762898399999,
          "quote_volume": 49703.7836,
          "trades": 1214,
          "taker_buy_base": 6457.13,
          "taker_buy_quote": 19273.50091
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 2.961,
          "high": 2.992,
          "low": 2.936,
          "close": 2.984,
          "volume": 17210.21,
          "close_time": 1762901999999,
          "quote_volume": 51001.13013,
          "trades": 825,
          "taker_buy_base": 7755.38,
          "taker_buy_quote": 22983.15592
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 2.984,
          "high": 2.987,
          "low": 2.911,
          "close": 2.919,
          "volume": 13074.95,
          "close_time": 1762905599999,
          "quote_volume": 38526.75742,
          "trades": 733,
          "taker_buy_base": 6310.41,
          "taker_buy_quote": 18611.15989
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 2.922,
          "high": 2.948,
          "low": 2.896,
          "close": 2.916,
          "volume": 15952.24,
          "close_time": 1762909199999,
          "quote_volume": 46640.16335,
          "trades": 1254,
          "taker_buy_base": 6873.56,
          "taker_buy_quote": 20115.20228
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 2.916,
          "high": 2.971,
          "low": 2.908,
          "close": 2.957,
          "volume": 11006.21,
          "close_time": 1762912799999,
          "quote_volume": 32459.09495,
          "trades": 888,
          "taker_buy_base": 6455.34,
          "taker_buy_quote": 19042.95766
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 2.956,
          "high": 2.969,
          "low": 2.925,
          "close": 2.95,
          "volume": 19165.86,
          "close_time": 1762916399999,
          "quote_volume": 56550.10945,
          "trades": 849,
          "taker_buy_base": 6067.79,
          "taker_buy_quote": 17902.58475
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 2.949,
          "high": 2.986,
          "low": 2.947,
          "close": 2.981,
          "volume": 12918.9,
          "close_time": 1762919999999,
          "quote_volume": 38397.41903,
          "trades": 774,
          "taker_buy_base": 3984.49,
          "taker_buy_quote": 11844.18349
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 2.982,
          "high": 3.016,
          "low": 2.965,
          "close": 2.996,
          "volume": 24653.26,
          "close_time": 1762923599999,
          "quote_volume": 73697.48651,
          "trades": 1008,
          "taker_buy_base": 9542.68,
          "taker_buy_quote": 28539.76345
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 2.998,
          "high": 3.048,
          "low": 2.974,
          "close": 3.04,
          "volume": 25020.11,
          "close_time": 1762927199999,
          "quote_volume": 75359.54983,
          "trades": 855,
          "taker_buy_base": 9934.48,
          "taker_buy_quote": 29902.22713
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 3.041,
          "high": 3.046,
          "low": 3.009,
          "close": 3.009,
          "volume": 28522.13,
          "close_time": 1762930799999,
          "quote_volume": 86422.55676,
          "trades": 2016,
          "taker_buy_base": 14844.95,
          "taker_buy_quote": 44973.33401
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 3.009,
          "high": 3.028,
          "low": 2.978,
          "close": 2.986,
          "volume": 23252.99,
          "close_time": 1762934399999,
          "quote_volume": 69978.13535,
          "trades": 1479,
          "taker_buy_base": 8272.41,
          "taker_buy_quote": 24881.16627
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 2.985,
          "high": 3.053,
          "low": 2.985,
          "close": 3.023,
          "volume": 18607.27,
          "close_time": 1762937999999,
          "quote_volume": 56217.21602,
          "trades": 780,
          "taker_buy_base": 7118.39,
          "taker_buy_quote": 21521.82792
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 3.024,
          "high": 3.062,
          "low": 3.016,
          "close": 3.061,
          "volume": 14688.21,
          "close_time": 1762941599999,
          "quote_volume": 44648.73014,
          "trades": 636,
          "taker_buy_base": 4056.42,
          "taker_buy_quote": 12339.99289
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 3.061,
          "high": 3.082,
          "low": 3.06,
          "close": 3.075,
          "volume": 17126.22,
          "close_time": 1762945199999,
          "quote_volume": 52588.32375,
          "trades": 754,
          "taker_buy_base": 4942.25,
          "taker_buy_quote": 15168.38278
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 3.074,
          "high": 3.087,
          "low": 3.054,
          "close": 3.056,
          "volume": 25947.04,
          "close_time": 1762948799999,
          "quote_volume": 79608.5165,
          "trades": 1144,
          "taker_buy_base": 12586.46,
          "taker_buy_quote": 38618.87791
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 3.055,
          "high": 3.14,
          "low": 3.05,
          "close": 3.101,
          "volume": 49608.25,
          "close_time": 1762952399999,
          "quote_volume": 154024.46764,
          "trades": 1924,
          "taker_buy_base": 21371.54,
          "taker_buy_quote": 66460.80732
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 3.102,
          "high": 3.171,
          "low": 3.093,
          "close": 3.13,
          "volume": 159789.26,
          "close_time": 1762955999999,
          "quote_volume": 501217.98697,
          "trades": 10413,
          "taker_buy_base": 99635.54,
          "taker_buy_quote": 312536.21228
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 3.129,
          "high": 3.131,
          "low": 3.012,
          "close": 3.02,
          "volume": 116354.65,
          "close_time": 1762959599999,
          "quote_volume": 356605.95232,
          "trades": 6701,
          "taker_buy_base": 48806.39,
          "taker_buy_quote": 149750.25903
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 3.02,
          "high": 3.048,
          "low": 2.978,
          "close": 3.008,
          "volume": 87509.49,
          "close_time": 1762963199999,
          "quote_volume": 264057.12702,
          "trades": 3244,
          "taker_buy_base": 47672.12,
          "taker_buy_quote": 143881.24675
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 3.007,
          "high": 3.035,
          "low": 2.946,
          "close": 3.019,
          "volume": 35518.88,
          "close_time": 1762966799999,
          "quote_volume": 106474.2344,
          "trades": 2032,
          "taker_buy_base": 15621.57,
          "taker_buy_quote": 46810.40595
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 3.019,
          "high": 3.028,
          "low": 2.961,
          "close": 3.003,
          "volume": 44581.1,
          "close_time": 1762970399999,
          "quote_volume": 133537.76259,
          "trades": 1931,
          "taker_buy_base": 24964.66,
          "taker_buy_quote": 74787.3647
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 3.005,
          "high": 3.009,
          "low": 2.936,
          "close": 2.937,
          "volume": 13445.56,
          "close_time": 1762973999999,
          "quote_volume": 40067.47919,
          "trades": 718,
          "taker_buy_base": 5602.86,
          "taker_buy_quote": 16704.2187
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 2.937,
          "high": 2.937,
          "low": 2.885,
          "close": 2.917,
          "volume": 33706.29,
          "close_time": 1762977599999,
          "quote_volume": 97964.36284,
          "trades": 1660,
          "taker_buy_base": 15925.88,
          "taker_buy_quote": 46298.92416
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 2.916,
          "high": 2.954,
          "low": 2.903,
          "close": 2.933,
          "volume": 20804.47,
          "close_time": 1762981199999,
          "quote_volume": 60947.56934,
          "trades": 1525,
          "taker_buy_base": 9486.58,
          "taker_buy_quote": 27764.3905
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 2.933,
          "high": 2.941,
          "low": 2.924,
          "close": 2.94,
          "volume": 26310.01,
          "close_time": 1762984799999,
          "quote_volume": 77135.39819,
          "trades": 1036,
          "taker_buy_base": 11350.22,
          "taker_buy_quote": 33281.70059
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 2.94,
          "high": 3.0,
          "low": 2.937,
          "close": 2.963,
          "volume": 50288.04,
          "close_time": 1762988399999,
          "quote_volume": 149315.04092,
          "trades": 1696,
          "taker_buy_base": 30803.18,
          "taker_buy_quote": 91426.86585
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 2.963,
          "high": 2.983,
          "low": 2.918,
          "close": 2.936,
          "volume": 31495.73,
          "close_time": 1762991999999,
          "quote_volume": 92860.77992,
          "trades": 1497,
          "taker_buy_base": 17756.59,
          "taker_buy_quote": 52378.8594
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 2.935,
          "high": 2.935,
          "low": 2.874,
          "close": 2.887,
          "volume": 40590.9,
          "close_time": 1762995599999,
          "quote_volume": 117364.93137,
          "trades": 3009,
          "taker_buy_base": 20803.15,
          "taker_buy_quote": 60160.11397
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 2.887,
          "high": 2.951,
          "low": 2.886,
          "close": 2.918,
          "volume": 41487.64,
          "close_time": 1762999199999,
          "quote_volume": 121009.94387,
          "trades": 2434,
          "taker_buy_base": 27943.57,
          "taker_buy_quote": 81486.58831
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 2.916,
          "high": 2.934,
          "low": 2.898,
          "close": 2.921,
          "volume": 130101.59,
          "close_time": 1763002799999,
          "quote_volume": 379334.75336,
          "trades": 2709,
          "taker_buy_base": 76081.97,
          "taker_buy_quote": 221322.69823
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 2.921,
          "high": 2.939,
          "low": 2.86,
          "close": 2.906,
          "volume": 45822.69,
          "close_time": 1763006399999,
          "quote_volume": 133315.1102,
          "trades": 2690,
          "taker_buy_base": 25199.09,
          "taker_buy_quote": 73230.75059
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 2.904,
          "high": 2.912,
          "low": 2.874,
          "close": 2.9,
          "volume": 33055.29,
          "close_time": 1763009999999,
          "quote_volume": 95711.28814,
          "trades": 1838,
          "taker_buy_base": 20243.36,
          "taker_buy_quote": 58583.12157
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 2.898,
          "high": 2.926,
          "low": 2.88,
          "close": 2.919,
          "volume": 24415.35,
          "close_time": 1763013599999,
          "quote_volume": 70905.45043,
          "trades": 1576,
          "taker_buy_base": 13958.19,
          "taker_buy_quote": 40508.68021
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 2.919,
          "high": 2.932,
          "low": 2.912,
          "close": 2.92,
          "volume": 16681.94,
          "close_time": 1763017199999,
          "quote_volume": 48752.92225,
          "trades": 1063,
          "taker_buy_base": 10048.22,
          "taker_buy_quote": 29374.97575
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 2.92,
          "high": 2.926,
          "low": 2.898,
          "close": 2.901,
          "volume": 28334.22,
          "close_time": 1763020799999,
          "quote_volume": 82445.35159,
          "trades": 1196,
          "taker_buy_base": 14604.08,
          "taker_buy_quote": 42525.23852
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 2.902,
          "high": 2.917,
          "low": 2.897,
          "close": 2.907,
          "volume": 8519.05,
          "close_time": 1763024399999,
          "quote_volume": 24758.73133,
          "trades": 611,
          "taker_buy_base": 6286.89,
          "taker_buy_quote": 18271.48891
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 2.908,
          "high": 2.909,
          "low": 2.868,
          "close": 2.885,
          "volume": 19605.76,
          "close_time": 1763027999999,
          "quote_volume": 56579.74245,
          "trades": 1199,
          "taker_buy_base": 12207.34,
          "taker_buy_quote": 35216.09824
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 2.885,
          "high": 2.909,
          "low": 2.88,
          "close": 2.888,
          "volume": 13897.99,
          "close_time": 1763031599999,
          "quote_volume": 40230.05651,
          "trades": 825,
          "taker_buy_base": 8603.07,
          "taker_buy_quote": 24903.22364
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 2.889,
          "high": 2.897,
          "low": 2.879,
          "close": 2.886,
          "volume": 7891.77,
          "close_time": 1763035199999,
          "quote_volume": 22786.29446,
          "trades": 580,
          "taker_buy_base": 5195.82,
          "taker_buy_quote": 15006.36757
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 2.886,
          "high": 2.895,
          "low": 2.874,
          "close": 2.893,
          "volume": 15303.62,
          "close_time": 1763038799999,
          "quote_volume": 44140.49201,
          "trades": 801,
          "taker_buy_base": 9187.1,
          "taker_buy_quote": 26503.42723
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 2.894,
          "high": 2.91,
          "low": 2.863,
          "close": 2.878,
          "volume": 21903.36,
          "close_time": 1763042399999,
          "quote_volume": 63241.72023,
          "trades": 1578,
          "taker_buy_base": 14875.72,
          "taker_buy_quote": 42945.02944
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 2.879,
          "high": 2.912,
          "low": 2.82,
          "close": 2.887,
          "volume": 42577.26,
          "close_time": 1763045999999,
          "quote_volume": 121793.4472,
          "trades": 3651,
          "taker_buy_base": 25326.29,
          "taker_buy_quote": 72433.06591
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 2.886,
          "high": 2.906,
          "low": 2.818,
          "close": 2.835,
          "volume": 30616.77,
          "close_time": 1763049599999,
          "quote_volume": 87697.84232,
          "trades": 2787,
          "taker_buy_base": 16583.36,
          "taker_buy_quote": 47480.66959
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 2.834,
          "high": 2.841,
          "low": 2.767,
          "close": 2.775,
          "volume": 37285.51,
          "close_time": 1763053199999,
          "quote_volume": 104603.46065,
          "trades": 2710,
          "taker_buy_base": 20403.08,
          "taker_buy_quote": 57291.7699
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 2.776,
          "high": 2.781,
          "low": 2.703,
          "close": 2.709,
          "volume": 39578.25,
          "close_time": 1763056799999,
          "quote_volume": 108507.86336,
          "trades": 3225,
          "taker_buy_base": 23534.66,
          "taker_buy_quote": 64502.62058
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 2.709,
          "high": 2.716,
          "low": 2.671,
          "close": 2.705,
          "volume": 28467.09,
          "close_time": 1763060399999,
          "quote_volume": 76756.37148,
          "trades": 2980,
          "taker_buy_base": 15352.78,
          "taker_buy_quote": 41400.40528
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 2.706,
          "high": 2.725,
          "low": 2.676,
          "close": 2.689,
          "volume": 29382.98,
          "close_time": 1763063999999,
          "quote_volume": 79310.8887,
          "trades": 3025,
          "taker_buy_base": 15072.77,
          "taker_buy_quote": 40682.87693
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 2.688,
          "high": 2.723,
          "low": 2.672,
          "close": 2.698,
          "volume": 26208.89,
          "close_time": 1763067599999,
          "quote_volume": 70598.14767,
          "trades": 2095,
          "taker_buy_base": 18240.75,
          "taker_buy_quote": 49117.14157
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 2.698,
          "high": 2.71,
          "low": 2.677,
          "close": 2.706,
          "volume": 16571.77,
          "close_time": 1763071199999,
          "quote_volume": 44656.98807,
          "trades": 1959,
          "taker_buy_base": 8483.23,
          "taker_buy_quote": 22864.9785
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 2.705,
          "high": 2.732,
          "low": 2.696,
          "close": 2.73,
          "volume": 20746.39,
          "close_time": 1763074799999,
          "quote_volume": 56189.64879,
          "trades": 1265,
          "taker_buy_base": 14028.04,
          "taker_buy_quote": 37978.12407
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 2.73,
          "high": 2.765,
          "low": 2.717,
          "close": 2.749,
          "volume": 16725.48,
          "close_time": 1763078399999,
          "quote_volume": 45837.56412,
          "trades": 1130,
          "taker_buy_base": 7144.42,
          "taker_buy_quote": 19573.46569
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 2.748,
          "high": 2.748,
          "low": 2.687,
          "close": 2.694,
          "volume": 31710.06,
          "close_time": 1763081999999,
          "quote_volume": 86161.31041,
          "trades": 1532,
          "taker_buy_base": 12366.85,
          "taker_buy_quote": 33588.98267
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 2.694,
          "high": 2.71,
          "low": 2.682,
          "close": 2.689,
          "volume": 12532.64,
          "close_time": 1763085599999,
          "quote_volume": 33789.41598,
          "trades": 1285,
          "taker_buy_base": 6593.95,
          "taker_buy_quote": 17772.69128
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 2.69,
          "high": 2.72,
          "low": 2.69,
          "close": 2.705,
          "volume": 11118.04,
          "close_time": 1763089199999,
          "quote_volume": 30106.88621,
          "trades": 983,
          "taker_buy_base": 5541.62,
          "taker_buy_quote": 15004.71231
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 2.705,
          "high": 2.708,
          "low": 2.686,
          "close": 2.696,
          "volume": 7362.51,
          "close_time": 1763092799999,
          "quote_volume": 19865.85613,
          "trades": 807,
          "taker_buy_base": 3800.09,
          "taker_buy_quote": 10252.79071
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 2.696,
          "high": 2.696,
          "low": 2.583,
          "close": 2.644,
          "volume": 83240.61,
          "close_time": 1763096399999,
          "quote_volume": 218377.96224,
          "trades": 4697,
          "taker_buy_base": 47515.28,
          "taker_buy_quote": 124531.09155
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 2.644,
          "high": 2.723,
          "low": 2.643,
          "close": 2.723,
          "volume": 45131.83,
          "close_time": 1763099999999,
          "quote_volume": 121232.19329,
          "trades": 3299,
          "taker_buy_base": 19026.79,
          "taker_buy_quote": 51107.19672
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 2.724,
          "high": 2.744,
          "low": 2.682,
          "close": 2.744,
          "volume": 47139.96,
          "close_time": 1763103599999,
          "quote_volume": 127655.49506,
          "trades": 2803,
          "taker_buy_base": 19262.46,
          "taker_buy_quote": 52186.78447
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 2.743,
          "high": 2.774,
          "low": 2.707,
          "close": 2.752,
          "volume": 45571.88,
          "close_time": 1763107199999,
          "quote_volume": 124901.90316,
          "trades": 2289,
          "taker_buy_base": 20321.22,
          "taker_buy_quote": 55725.92931
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 2.752,
          "high": 2.754,
          "low": 2.718,
          "close": 2.726,
          "volume": 30668.59,
          "close_time": 1763110799999,
          "quote_volume": 83931.7115,
          "trades": 1123,
          "taker_buy_base": 9848.14,
          "taker_buy_quote": 26936.93521
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 2.725,
          "high": 2.728,
          "low": 2.692,
          "close": 2.707,
          "volume": 21734.65,
          "close_time": 1763114399999,
          "quote_volume": 58961.13306,
          "trades": 1079,
          "taker_buy_base": 6589.26,
          "taker_buy_quote": 17856.019
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 2.708,
          "high": 2.758,
          "low": 2.708,
          "close": 2.731,
          "volume": 36713.54,
          "close_time": 1763117999999,
          "quote_volume": 100431.01184,
          "trades": 1372,
          "taker_buy_base": 20290.73,
          "taker_buy_quote": 55503.33705
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 2.73,
          "high": 2.733,
          "low": 2.681,
          "close": 2.696,
          "volume": 35007.81,
          "close_time": 1763121599999,
          "quote_volume": 94665.40289,
          "trades": 1777,
          "taker_buy_base": 17797.85,
          "taker_buy_quote": 48095.40261
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 2.696,
          "high": 2.711,
          "low": 2.642,
          "close": 2.702,
          "volume": 32361.19,
          "close_time": 1763125199999,
          "quote_volume": 86506.63412,
          "trades": 2593,
          "taker_buy_base": 14037.9,
          "taker_buy_quote": 37502.91911
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 2.702,
          "high": 2.721,
          "low": 2.679,
          "close": 2.708,
          "volume": 28521.75,
          "close_time": 1763128799999,
          "quote_volume": 76989.68948,
          "trades": 2148,
          "taker_buy_base": 11471.56,
          "taker_buy_quote": 30984.92944
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 2.709,
          "high": 2.78,
          "low": 2.701,
          "close": 2.764,
          "volume": 36125.37,
          "close_time": 1763132399999,
          "quote_volume": 99098.38653,
          "trades": 2865,
          "taker_buy_base": 14695.23,
          "taker_buy_quote": 40360.46766
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 2.764,
          "high": 2.807,
          "low": 2.749,
          "close": 2.783,
          "volume": 39168.32,
          "close_time": 1763135999999,
          "quote_volume": 108870.97322,
          "trades": 1961,
          "taker_buy_base": 17506.24,
          "taker_buy_quote": 48681.34275
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 2.783,
          "high": 2.795,
          "low": 2.763,
          "close": 2.785,
          "volume": 32353.86,
          "close_time": 1763139599999,
          "quote_volume": 89892.81318,
          "trades": 1712,
          "taker_buy_base": 18541.63,
          "taker_buy_quote": 51501.96332
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 2.784,
          "high": 2.801,
          "low": 2.759,
          "close": 2.767,
          "volume": 32268.33,
          "close_time": 1763143199999,
          "quote_volume": 89768.11286,
          "trades": 1392,
          "taker_buy_base": 13703.77,
          "taker_buy_quote": 38096.63755
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 2.766,
          "high": 2.822,
          "low": 2.756,
          "close": 2.809,
          "volume": 40400.83,
          "close_time": 1763146799999,
          "quote_volume": 113005.80194,
          "trades": 1611,
          "taker_buy_base": 21257.27,
          "taker_buy_quote": 59478.70032
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 2.809,
          "high": 2.872,
          "low": 2.807,
          "close": 2.851,
          "volume": 70614.84,
          "close_time": 1763150399999,
          "quote_volume": 200657.86018,
          "trades": 3264,
          "taker_buy_base": 28836.41,
          "taker_buy_quote": 81839.33035
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 2.852,
          "high": 2.855,
          "low": 2.775,
          "close": 2.805,
          "volume": 24564.77,
          "close_time": 1763153999999,
          "quote_volume": 69114.58695,
          "trades": 1350,
          "taker_buy_base": 7815.15,
          "taker_buy_quote": 21937.55687
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 2.805,
          "high": 2.829,
          "low": 2.781,
          "close": 2.792,
          "volume": 29167.16,
          "close_time": 1763157599999,
          "quote_volume": 81855.10571,
          "trades": 1154,
          "taker_buy_base": 16152.63,
          "taker_buy_quote": 45318.72986
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 2.794,
          "high": 2.804,
          "low": 2.764,
          "close": 2.77,
          "volume": 7053.57,
          "close_time": 1763161199999,
          "quote_volume": 19633.60121,
          "trades": 566,
          "taker_buy_base": 4020.81,
          "taker_buy_quote": 11189.36121
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 2.769,
          "high": 2.769,
          "low": 2.701,
          "close": 2.747,
          "volume": 20533.36,
          "close_time": 1763164799999,
          "quote_volume": 56043.42894,
          "trades": 1777,
          "taker_buy_base": 11807.79,
          "taker_buy_quote": 32216.74767
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 2.746,
          "high": 2.782,
          "low": 2.745,
          "close": 2.781,
          "volume": 20860.12,
          "close_time": 1763168399999,
          "quote_volume": 57749.59025,
          "trades": 1249,
          "taker_buy_base": 7719.52,
          "taker_buy_quote": 21371.53104
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 2.781,
          "high": 2.803,
          "low": 2.775,
          "close": 2.794,
          "volume": 23370.03,
          "close_time": 1763171999999,
          "quote_volume": 65180.39178,
          "trades": 1102,
          "taker_buy_base": 11317.21,
          "taker_buy_quote": 31567.91866
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 2.793,
          "high": 2.815,
          "low": 2.772,
          "close": 2.815,
          "volume": 23275.21,
          "close_time": 1763175599999,
          "quote_volume": 64998.08628,
          "trades": 1291,
          "taker_buy_base": 13356.38,
          "taker_buy_quote": 37295.80282
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 2.815,
          "high": 2.843,
          "low": 2.813,
          "close": 2.838,
          "volume": 23814.3,
          "close_time": 1763179199999,
          "quote_volume": 67349.35935,
          "trades": 793,
          "taker_buy_base": 9066.04,
          "taker_buy_quote": 25631.52188
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 2.838,
          "high": 2.854,
          "low": 2.832,
          "close": 2.834,
          "volume": 29000.29,
          "close_time": 1763182799999,
          "quote_volume": 82385.82999,
          "trades": 910,
          "taker_buy_base": 12299.19,
          "taker_buy_quote": 34931.5731
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 2.833,
          "high": 2.867,
          "low": 2.821,
          "close": 2.861,
          "volume": 30268.01,
          "close_time": 1763186399999,
          "quote_volume": 86029.2263,
          "trades": 907,
          "taker_buy_base": 16862.2,
          "taker_buy_quote": 47895.40485
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 2.86,
          "high": 2.885,
          "low": 2.845,
          "close": 2.854,
          "volume": 28990.81,
          "close_time": 1763189999999,
          "quote_volume": 83217.55308,
          "trades": 1036,
          "taker_buy_base": 12858.43,
          "taker_buy_quote": 36893.19177
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 2.854,
          "high": 2.884,
          "low": 2.843,
          "close": 2.865,
          "volume": 34755.26,
          "close_time": 1763193599999,
          "quote_volume": 99524.20402,
          "trades": 1214,
          "taker_buy_base": 17084.39,
          "taker_buy_quote": 48966.7991
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 2.866,
          "high": 2.887,
          "low": 2.843,
          "close": 2.865,
          "volume": 50300.67,
          "close_time": 1763197199999,
          "quote_volume": 144207.48525,
          "trades": 2362,
          "taker_buy_base": 27116.06,
          "taker_buy_quote": 77731.90486
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 2.864,
          "high": 2.943,
          "low": 2.815,
          "close": 2.82,
          "volume": 134129.2,
          "close_time": 1763200799999,
          "quote_volume": 387778.85622,
          "trades": 6243,
          "taker_buy_base": 81884.8,
          "taker_buy_quote": 236630.37605
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 2.82,
          "high": 2.854,
          "low": 2.81,
          "close": 2.854,
          "volume": 49858.14,
          "close_time": 1763204399999,
          "quote_volume": 140948.88168,
          "trades": 1892,
          "taker_buy_base": 29168.96,
          "taker_buy_quote": 82420.41211
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 2.852,
          "high": 2.898,
          "low": 2.85,
          "close": 2.869,
          "volume": 41310.67,
          "close_time": 1763207999999,
          "quote_volume": 118969.60174,
          "trades": 1980,
          "taker_buy_base": 17931.68,
          "taker_buy_quote": 51627.92503
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 2.868,
          "high": 2.916,
          "low": 2.865,
          "close": 2.911,
          "volume": 40012.11,
          "close_time": 1763211599999,
          "quote_volume": 115986.60507,
          "trades": 1974,
          "taker_buy_base": 16930.57,
          "taker_buy_quote": 49051.97594
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 2.908,
          "high": 2.936,
          "low": 2.872,
          "close": 2.891,
          "volume": 46159.64,
          "close_time": 1763215199999,
          "quote_volume": 133990.75081,
          "trades": 1680,
          "taker_buy_base": 22540.74,
          "taker_buy_quote": 65322.55127
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 2.891,
          "high": 2.896,
          "low": 2.866,
          "close": 2.876,
          "volume": 23839.03,
          "close_time": 1763218799999,
          "quote_volume": 68719.44184,
          "trades": 1204,
          "taker_buy_base": 12709.84,
          "taker_buy_quote": 36630.9211
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 2.874,
          "high": 2.888,
          "low": 2.861,
          "close": 2.872,
          "volume": 24342.54,
          "close_time": 1763222399999,
          "quote_volume": 69962.16049,
          "trades": 1242,
          "taker_buy_base": 15039.41,
          "taker_buy_quote": 43235.77863
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 2.872,
          "high": 2.877,
          "low": 2.835,
          "close": 2.861,
          "volume": 39345.54,
          "close_time": 1763225999999,
          "quote_volume": 112293.07432,
          "trades": 1884,
          "taker_buy_base": 24500.06,
          "taker_buy_quote": 69953.55231
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 2.862,
          "high": 2.883,
          "low": 2.846,
          "close": 2.883,
          "volume": 16089.14,
          "close_time": 1763229599999,
          "quote_volume": 46092.17673,
          "trades": 1297,
          "taker_buy_base": 7796.66,
          "taker_buy_quote": 22337.81023
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 2.884,
          "high": 2.886,
          "low": 2.859,
          "close": 2.863,
          "volume": 5465.78,
          "close_time": 1763233199999,
          "quote_volume": 15709.94682,
          "trades": 546,
          "taker_buy_base": 3093.36,
          "taker_buy_quote": 8894.03642
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 2.864,
          "high": 2.872,
          "low": 2.845,
          "close": 2.85,
          "volume": 12033.51,
          "close_time": 1763236799999,
          "quote_volume": 34374.93539,
          "trades": 577,
          "taker_buy_base": 4521.35,
          "taker_buy_quote": 12905.85845
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 2.85,
          "high": 2.853,
          "low": 2.824,
          "close": 2.828,
          "volume": 6604.55,
          "close_time": 1763240399999,
          "quote_volume": 18744.08919,
          "trades": 803,
          "taker_buy_base": 3404.09,
          "taker_buy_quote": 9654.11089
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 2.828,
          "high": 2.838,
          "low": 2.805,
          "close": 2.813,
          "volume": 8496.26,
          "close_time": 1763243999999,
          "quote_volume": 23971.24244,
          "trades": 835,
          "taker_buy_base": 3994.57,
          "taker_buy_quote": 11263.26929
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 2.812,
          "high": 2.839,
          "low": 2.808,
          "close": 2.839,
          "volume": 7796.49,
          "close_time": 1763247599999,
          "quote_volume": 22012.46246,
          "trades": 585,
          "taker_buy_base": 4679.3,
          "taker_buy_quote": 13217.75777
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 2.839,
          "high": 2.85,
          "low": 2.829,
          "close": 2.834,
          "volume": 4657.67,
          "close_time": 1763251199999,
          "quote_volume": 13239.46507,
          "trades": 445,
          "taker_buy_base": 2419.69,
          "taker_buy_quote": 6880.92326
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 2.834,
          "high": 2.837,
          "low": 2.794,
          "close": 2.81,
          "volume": 21332.76,
          "close_time": 1763254799999,
          "quote_volume": 60026.42791,
          "trades": 1105,
          "taker_buy_base": 7491.5,
          "taker_buy_quote": 21057.74544
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 2.809,
          "high": 2.824,
          "low": 2.762,
          "close": 2.799,
          "volume": 38849.41,
          "close_time": 1763258399999,
          "quote_volume": 108701.66624,
          "trades": 3056,
          "taker_buy_base": 19985.61,
          "taker_buy_quote": 55896.89477
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 2.798,
          "high": 2.823,
          "low": 2.788,
          "close": 2.819,
          "volume": 14305.52,
          "close_time": 1763261999999,
          "quote_volume": 40187.85785,
          "trades": 1420,
          "taker_buy_base": 6609.52,
          "taker_buy_quote": 18574.46904
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 2.82,
          "high": 2.832,
          "low": 2.815,
          "close": 2.823,
          "volume": 5789.75,
          "close_time": 1763265599999,
          "quote_volume": 16330.86561,
          "trades": 581,
          "taker_buy_base": 3033.65,
          "taker_buy_quote": 8555.33929
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 2.823,
          "high": 2.824,
          "low": 2.803,
          "close": 2.807,
          "volume": 5686.42,
          "close_time": 1763269199999,
          "quote_volume": 15982.85751,
          "trades": 580,
          "taker_buy_base": 3451.9,
          "taker_buy_quote": 9700.17372
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 2.807,
          "high": 2.832,
          "low": 2.807,
          "close": 2.813,
          "volume": 8002.22,
          "close_time": 1763272799999,
          "quote_volume": 22555.539,
          "trades": 677,
          "taker_buy_base": 3495.59,
          "taker_buy_quote": 9852.96556
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 2.813,
          "high": 2.835,
          "low": 2.807,
          "close": 2.809,
          "volume": 16411.54,
          "close_time": 1763276399999,
          "quote_volume": 46287.61862,
          "trades": 793,
          "taker_buy_base": 8277.84,
          "taker_buy_quote": 23344.3003
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 2.81,
          "high": 2.831,
          "low": 2.797,
          "close": 2.827,
          "volume": 14006.66,
          "close_time": 1763279999999,
          "quote_volume": 39376.4754,
          "trades": 873,
          "taker_buy_base": 8706.93,
          "taker_buy_quote": 24473.48295
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 2.829,
          "high": 2.831,
          "low": 2.801,
          "close": 2.81,
          "volume": 10309.31,
          "close_time": 1763283599999,
          "quote_volume": 29033.76466,
          "trades": 784,
          "taker_buy_base": 5314.07,
          "taker_buy_quote": 14954.21929
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 2.81,
          "high": 2.824,
          "low": 2.793,
          "close": 2.819,
          "volume": 11042.63,
          "close_time": 1763287199999,
          "quote_volume": 31003.40632,
          "trades": 756,
          "taker_buy_base": 5934.11,
          "taker_buy_quote": 16655.3233
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 2.819,
          "high": 2.819,
          "low": 2.806,
          "close": 2.807,
          "volume": 5533.83,
          "close_time": 1763290799999,
          "quote_volume": 15558.84283,
          "trades": 529,
          "taker_buy_base": 2442.0,
          "taker_buy_quote": 6865.62225
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 2.808,
          "high": 2.81,
          "low": 2.759,
          "close": 2.779,
          "volume": 18105.54,
          "close_time": 1763294399999,
          "quote_volume": 50326.88773,
          "trades": 1334,
          "taker_buy_base": 8159.53,
          "taker_buy_quote": 22650.07814
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 2.78,
          "high": 2.792,
          "low": 2.769,
          "close": 2.77,
          "volume": 16688.67,
          "close_time": 1763297999999,
          "quote_volume": 46369.05345,
          "trades": 1020,
          "taker_buy_base": 7917.2,
          "taker_buy_quote": 21996.80575
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 2.77,
          "high": 2.775,
          "low": 2.756,
          "close": 2.763,
          "volume": 15194.46,
          "close_time": 1763301599999,
          "quote_volume": 42012.71132,
          "trades": 927,
          "taker_buy_base": 8523.09,
          "taker_buy_quote": 23567.49737
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 2.764,
          "high": 2.772,
          "low": 2.755,
          "close": 2.767,
          "volume": 6166.81,
          "close_time": 1763305199999,
          "quote_volume": 17045.32062,
          "trades": 673,
          "taker_buy_base": 4311.12,
          "taker_buy_quote": 11916.07109
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 2.768,
          "high": 2.772,
          "low": 2.7,
          "close": 2.705,
          "volume": 22240.63,
          "close_time": 1763308799999,
          "quote_volume": 60863.40841,
          "trades": 1511,
          "taker_buy_base": 9260.69,
          "taker_buy_quote": 25302.50276
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 2.706,
          "high": 2.731,
          "low": 2.676,
          "close": 2.683,
          "volume": 25617.5,
          "close_time": 1763312399999,
          "quote_volume": 69235.90248,
          "trades": 1938,
          "taker_buy_base": 13105.22,
          "taker_buy_quote": 35437.8348
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 2.685,
          "high": 2.702,
          "low": 2.66,
          "close": 2.697,
          "volume": 24634.42,
          "close_time": 1763315999999,
          "quote_volume": 66148.90608,
          "trades": 1872,
          "taker_buy_base": 16035.09,
          "taker_buy_quote": 43059.98882
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 2.696,
          "high": 2.739,
          "low": 2.672,
          "close": 2.684,
          "volume": 16581.59,
          "close_time": 1763319599999,
          "quote_volume": 44911.6094,
          "trades": 1603,
          "taker_buy_base": 8946.06,
          "taker_buy_quote": 24247.12633
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 2.684,
          "high": 2.727,
          "low": 2.682,
          "close": 2.703,
          "volume": 8286.63,
          "close_time": 1763323199999,
          "quote_volume": 22436.628,
          "trades": 846,
          "taker_buy_base": 4713.17,
          "taker_buy_quote": 12756.07492
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 2.703,
          "high": 2.726,
          "low": 2.698,
          "close": 2.707,
          "volume": 3560.47,
          "close_time": 1763326799999,
          "quote_volume": 9657.79363,
          "trades": 428,
          "taker_buy_base": 1774.25,
          "taker_buy_quote": 4812.2858
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 2.707,
          "high": 2.712,
          "low": 2.675,
          "close": 2.699,
          "volume": 11753.05,
          "close_time": 1763330399999,
          "quote_volume": 31689.68175,
          "trades": 941,
          "taker_buy_base": 5143.93,
          "taker_buy_quote": 13862.34093
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 2.699,
          "high": 2.729,
          "low": 2.675,
          "close": 2.72,
          "volume": 12050.34,
          "close_time": 1763333999999,
          "quote_volume": 32584.50009,
          "trades": 925,
          "taker_buy_base": 5448.6,
          "taker_buy_quote": 14734.40709
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 2.721,
          "high": 2.758,
          "low": 2.676,
          "close": 2.747,
          "volume": 21300.0,
          "close_time": 1763337599999,
          "quote_volume": 58069.21864,
          "trades": 2016,
          "taker_buy_base": 11261.27,
          "taker_buy_quote": 30672.59368
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 2.747,
          "high": 2.784,
          "low": 2.738,
          "close": 2.776,
          "volume": 24876.39,
          "close_time": 1763341199999,
          "quote_volume": 68781.81887,
          "trades": 2063,
          "taker_buy_base": 13158.28,
          "taker_buy_quote": 36371.61221
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 2.776,
          "high": 2.779,
          "low": 2.752,
          "close": 2.757,
          "volume": 7298.19,
          "close_time": 1763344799999,
          "quote_volume": 20181.29282,
          "trades": 694,
          "taker_buy_base": 3480.34,
          "taker_buy_quote": 9621.85045
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 2.757,
          "high": 2.784,
          "low": 2.747,
          "close": 2.778,
          "volume": 10596.74,
          "close_time": 1763348399999,
          "quote_volume": 29339.70141,
          "trades": 829,
          "taker_buy_base": 6930.64,
          "taker_buy_quote": 19184.11961
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 2.779,
          "high": 2.793,
          "low": 2.775,
          "close": 2.79,
          "volume": 4155.03,
          "close_time": 1763351999999,
          "quote_volume": 11572.50062,
          "trades": 424,
          "taker_buy_base": 2286.49,
          "taker_buy_quote": 6367.82945
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 2.791,
          "high": 2.798,
          "low": 2.778,
          "close": 2.778,
          "volume": 4973.0,
          "close_time": 1763355599999,
          "quote_volume": 13865.86877,
          "trades": 519,
          "taker_buy_base": 2306.82,
          "taker_buy_quote": 6430.63913
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 2.778,
          "high": 2.779,
          "low": 2.763,
          "close": 2.772,
          "volume": 2012.92,
          "close_time": 1763359199999,
          "quote_volume": 5576.2503,
          "trades": 253,
          "taker_buy_base": 913.44,
          "taker_buy_quote": 2529.42798
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 2.772,
          "high": 2.778,
          "low": 2.755,
          "close": 2.773,
          "volume": 2444.96,
          "close_time": 1763362799999,
          "quote_volume": 6764.48953,
          "trades": 312,
          "taker_buy_base": 1581.04,
          "taker_buy_quote": 4375.51027
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 2.774,
          "high": 2.787,
          "low": 2.768,
          "close": 2.779,
          "volume": 1970.95,
          "close_time": 1763366399999,
          "quote_volume": 5477.80674,
          "trades": 258,
          "taker_buy_base": 1035.94,
          "taker_buy_quote": 2879.86273
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 2.781,
          "high": 2.784,
          "low": 2.769,
          "close": 2.773,
          "volume": 5785.9,
          "close_time": 1763369999999,
          "quote_volume": 16063.93013,
          "trades": 274,
          "taker_buy_base": 2294.91,
          "taker_buy_quote": 6373.40979
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 2.774,
          "high": 2.81,
          "low": 2.769,
          "close": 2.809,
          "volume": 17948.66,
          "close_time": 1763373599999,
          "quote_volume": 50105.02638,
          "trades": 549,
          "taker_buy_base": 8332.92,
          "taker_buy_quote": 23296.40715
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 2.81,
          "high": 2.819,
          "low": 2.792,
          "close": 2.795,
          "volume": 19122.2,
          "close_time": 1763377199999,
          "quote_volume": 53633.60594,
          "trades": 689,
          "taker_buy_base": 9498.61,
          "taker_buy_quote": 26618.87251
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 2.794,
          "high": 2.822,
          "low": 2.794,
          "close": 2.813,
          "volume": 23637.83,
          "close_time": 1763380799999,
          "quote_volume": 66394.88236,
          "trades": 707,
          "taker_buy_base": 14116.36,
          "taker_buy_quote": 39642.41422
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 2.812,
          "high": 2.873,
          "low": 2.809,
          "close": 2.851,
          "volume": 44065.87,
          "close_time": 1763384399999,
          "quote_volume": 125224.70657,
          "trades": 1205,
          "taker_buy_base": 25970.57,
          "taker_buy_quote": 73819.39825
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 2.851,
          "high": 2.873,
          "low": 2.78,
          "close": 2.826,
          "volume": 37267.42,
          "close_time": 1763387999999,
          "quote_volume": 105721.07387,
          "trades": 2164,
          "taker_buy_base": 15963.9,
          "taker_buy_quote": 45326.1069
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 2.825,
          "high": 2.882,
          "low": 2.784,
          "close": 2.849,
          "volume": 46060.93,
          "close_time": 1763391599999,
          "quote_volume": 130553.98992,
          "trades": 4746,
          "taker_buy_base": 22200.22,
          "taker_buy_quote": 62911.99905
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 2.851,
          "high": 2.868,
          "low": 2.811,
          "close": 2.821,
          "volume": 26667.89,
          "close_time": 1763395199999,
          "quote_volume": 75726.96094,
          "trades": 2227,
          "taker_buy_base": 11332.0,
          "taker_buy_quote": 32172.9864
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 2.82,
          "high": 2.865,
          "low": 2.787,
          "close": 2.865,
          "volume": 29024.0,
          "close_time": 1763398799999,
          "quote_volume": 81956.60203,
          "trades": 1730,
          "taker_buy_base": 12947.36,
          "taker_buy_quote": 36557.34565
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 2.864,
          "high": 2.882,
          "low": 2.829,
          "close": 2.834,
          "volume": 30552.56,
          "close_time": 1763402399999,
          "quote_volume": 87312.23277,
          "trades": 1629,
          "taker_buy_base": 13684.8,
          "taker_buy_quote": 39109.75129
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 2.834,
          "high": 2.859,
          "low": 2.815,
          "close": 2.826,
          "volume": 67925.61,
          "close_time": 1763405999999,
          "quote_volume": 192734.58996,
          "trades": 2582,
          "taker_buy_base": 40964.18,
          "taker_buy_quote": 116205.23337
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 2.825,
          "high": 2.827,
          "low": 2.78,
          "close": 2.793,
          "volume": 28286.4,
          "close_time": 1763409599999,
          "quote_volume": 79260.2137,
          "trades": 1348,
          "taker_buy_base": 12856.08,
          "taker_buy_quote": 36041.55306
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 2.796,
          "high": 2.797,
          "low": 2.754,
          "close": 2.777,
          "volume": 20536.97,
          "close_time": 1763413199999,
          "quote_volume": 57027.27902,
          "trades": 838,
          "taker_buy_base": 7555.7,
          "taker_buy_quote": 20965.22949
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 2.78,
          "high": 2.799,
          "low": 2.722,
          "close": 2.743,
          "volume": 12229.58,
          "close_time": 1763416799999,
          "quote_volume": 33635.4819,
          "trades": 586,
          "taker_buy_base": 5199.64,
          "taker_buy_quote": 14340.10472
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 2.743,
          "high": 2.788,
          "low": 2.736,
          "close": 2.774,
          "volume": 5134.94,
          "close_time": 1763420399999,
          "quote_volume": 14202.62108,
          "trades": 272,
          "taker_buy_base": 3256.91,
          "taker_buy_quote": 9003.98906
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 2.775,
          "high": 2.804,
          "low": 2.766,
          "close": 2.803,
          "volume": 7360.92,
          "close_time": 1763423999999,
          "quote_volume": 20473.16433,
          "trades": 284,
          "taker_buy_base": 2823.73,
          "taker_buy_quote": 7858.20483
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 2.8,
          "high": 2.86,
          "low": 2.779,
          "close": 2.854,
          "volume": 32678.86,
          "close_time": 1763427599999,
          "quote_volume": 92394.00861,
          "trades": 1214,
          "taker_buy_base": 14619.65,
          "taker_buy_quote": 41240.33844
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 2.854,
          "high": 2.854,
          "low": 2.795,
          "close": 2.812,
          "volume": 16009.66,
          "close_time": 1763431199999,
          "quote_volume": 45093.90895,
          "trades": 729,
          "taker_buy_base": 9976.75,
          "taker_buy_quote": 28068.75981
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 2.812,
          "high": 2.834,
          "low": 2.774,
          "close": 2.788,
          "volume": 37842.15,
          "close_time": 1763434799999,
          "quote_volume": 106136.54458,
          "trades": 2038,
          "taker_buy_base": 20012.25,
          "taker_buy_quote": 56099.82454
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 2.788,
          "high": 2.869,
          "low": 2.759,
          "close": 2.868,
          "volume": 22501.25,
          "close_time": 1763438399999,
          "quote_volume": 63418.47465,
          "trades": 1115,
          "taker_buy_base": 11406.76,
          "taker_buy_quote": 32156.8751
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 2.869,
          "high": 2.872,
          "low": 2.798,
          "close": 2.854,
          "volume": 17750.08,
          "close_time": 1763441999999,
          "quote_volume": 50367.29126,
          "trades": 958,
          "taker_buy_base": 4451.53,
          "taker_buy_quote": 12627.64472
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 2.851,
          "high": 2.88,
          "low": 2.827,
          "close": 2.833,
          "volume": 13598.71,
          "close_time": 1763445599999,
          "quote_volume": 38830.72828,
          "trades": 679,
          "taker_buy_base": 4502.3,
          "taker_buy_quote": 12873.84102
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 2.834,
          "high": 2.842,
          "low": 2.795,
          "close": 2.798,
          "volume": 19178.62,
          "close_time": 1763449199999,
          "quote_volume": 53960.38054,
          "trades": 543,
          "taker_buy_base": 5746.99,
          "taker_buy_quote": 16191.3266
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 2.794,
          "high": 2.826,
          "low": 2.782,
          "close": 2.809,
          "volume": 17808.97,
          "close_time": 1763452799999,
          "quote_volume": 49980.17251,
          "trades": 685,
          "taker_buy_base": 9303.79,
          "taker_buy_quote": 26114.89688
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 2.808,
          "high": 2.848,
          "low": 2.806,
          "close": 2.835,
          "volume": 4961.25,
          "close_time": 1763456399999,
          "quote_volume": 14032.80166,
          "trades": 458,
          "taker_buy_base": 2851.94,
          "taker_buy_quote": 8068.59295
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 2.833,
          "high": 2.836,
          "low": 2.804,
          "close": 2.829,
          "volume": 6490.27,
          "close_time": 1763459999999,
          "quote_volume": 18288.03602,
          "trades": 284,
          "taker_buy_base": 3678.71,
          "taker_buy_quote": 10372.41904
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 2.831,
          "high": 2.838,
          "low": 2.809,
          "close": 2.823,
          "volume": 12880.36,
          "close_time": 1763463599999,
          "quote_volume": 36330.98856,
          "trades": 456,
          "taker_buy_base": 3128.83,
          "taker_buy_quote": 8827.80906
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 2.823,
          "high": 2.823,
          "low": 2.796,
          "close": 2.801,
          "volume": 11483.73,
          "close_time": 1763467199999,
          "quote_volume": 32257.74375,
          "trades": 351,
          "taker_buy_base": 3943.51,
          "taker_buy_quote": 11076.45442
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 2.8,
          "high": 2.814,
          "low": 2.786,
          "close": 2.805,
          "volume": 12343.62,
          "close_time": 1763470799999,
          "quote_volume": 34506.11935,
          "trades": 439,
          "taker_buy_base": 4129.68,
          "taker_buy_quote": 11548.89553
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 2.805,
          "high": 2.805,
          "low": 2.78,
          "close": 2.79,
          "volume": 30738.84,
          "close_time": 1763474399999,
          "quote_volume": 85749.64103,
          "trades": 867,
          "taker_buy_base": 15608.77,
          "taker_buy_quote": 43532.24487
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 2.793,
          "high": 2.883,
          "low": 2.788,
          "close": 2.82,
          "volume": 28046.53,
          "close_time": 1763477999999,
          "quote_volume": 79739.14886,
          "trades": 1705,
          "taker_buy_base": 9699.31,
          "taker_buy_quote": 27554.27113
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 2.817,
          "high": 2.874,
          "low": 2.803,
          "close": 2.861,
          "volume": 22117.83,
          "close_time": 1763481599999,
          "quote_volume": 63002.75347,
          "trades": 1934,
          "taker_buy_base": 9085.24,
          "taker_buy_quote": 25874.58082
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 2.86,
          "high": 2.9,
          "low": 2.86,
          "close": 2.883,
          "volume": 11932.76,
          "close_time": 1763485199999,
          "quote_volume": 34406.99984,
          "trades": 1161,
          "taker_buy_base": 7812.38,
          "taker_buy_quote": 22527.04227
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 2.883,
          "high": 2.889,
          "low": 2.857,
          "close": 2.867,
          "volume": 7563.41,
          "close_time": 1763488799999,
          "quote_volume": 21697.59497,
          "trades": 552,
          "taker_buy_base": 3426.85,
          "taker_buy_quote": 9834.95515
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 2.867,
          "high": 2.874,
          "low": 2.858,
          "close": 2.859,
          "volume": 3278.95,
          "close_time": 1763492399999,
          "quote_volume": 9391.30889,
          "trades": 309,
          "taker_buy_base": 1411.71,
          "taker_buy_quote": 4044.43437
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 2.86,
          "high": 2.874,
          "low": 2.848,
          "close": 2.852,
          "volume": 3140.98,
          "close_time": 1763495999999,
          "quote_volume": 8993.07499,
          "trades": 305,
          "taker_buy_base": 1372.72,
          "taker_buy_quote": 3932.21452
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 2.854,
          "high": 2.857,
          "low": 2.836,
          "close": 2.84,
          "volume": 3290.27,
          "close_time": 1763499599999,
          "quote_volume": 9360.86417,
          "trades": 367,
          "taker_buy_base": 1690.97,
          "taker_buy_quote": 4810.66817
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 2.84,
          "high": 2.851,
          "low": 2.823,
          "close": 2.824,
          "volume": 8103.37,
          "close_time": 1763503199999,
          "quote_volume": 23003.20935,
          "trades": 488,
          "taker_buy_base": 4018.22,
          "taker_buy_quote": 11412.7444
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 2.823,
          "high": 2.862,
          "low": 2.823,
          "close": 2.851,
          "volume": 5080.95,
          "close_time": 1763506799999,
          "quote_volume": 14462.22818,
          "trades": 283,
          "taker_buy_base": 3068.88,
          "taker_buy_quote": 8741.78042
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 2.851,
          "high": 2.859,
          "low": 2.843,
          "close": 2.855,
          "volume": 2949.78,
          "close_time": 1763510399999,
          "quote_volume": 8403.43098,
          "trades": 330,
          "taker_buy_base": 1237.54,
          "taker_buy_quote": 3525.3956
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 2.854,
          "high": 2.854,
          "low": 2.8,
          "close": 2.835,
          "volume": 14548.77,
          "close_time": 1763513999999,
          "quote_volume": 41074.15234,
          "trades": 1144,
          "taker_buy_base": 7205.49,
          "taker_buy_quote": 20357.01856
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 2.835,
          "high": 2.841,
          "low": 2.816,
          "close": 2.829,
          "volume": 13010.45,
          "close_time": 1763517599999,
          "quote_volume": 36750.63377,
          "trades": 962,
          "taker_buy_base": 5061.94,
          "taker_buy_quote": 14300.25169
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 2.83,
          "high": 2.849,
          "low": 2.822,
          "close": 2.842,
          "volume": 18869.6,
          "close_time": 1763521199999,
          "quote_volume": 53567.65821,
          "trades": 1060,
          "taker_buy_base": 8803.54,
          "taker_buy_quote": 25001.46263
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 2.841,
          "high": 2.841,
          "low": 2.801,
          "close": 2.808,
          "volume": 22034.74,
          "close_time": 1763524799999,
          "quote_volume": 62105.53289,
          "trades": 1105,
          "taker_buy_base": 12515.18,
          "taker_buy_quote": 35274.32702
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 2.808,
          "high": 2.817,
          "low": 2.802,
          "close": 2.804,
          "volume": 23059.04,
          "close_time": 1763528399999,
          "quote_volume": 64769.96791,
          "trades": 1080,
          "taker_buy_base": 11420.16,
          "taker_buy_quote": 32077.62278
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 2.803,
          "high": 2.831,
          "low": 2.761,
          "close": 2.781,
          "volume": 53167.81,
          "close_time": 1763531999999,
          "quote_volume": 148568.78602,
          "trades": 3763,
          "taker_buy_base": 30487.87,
          "taker_buy_quote": 85157.98517
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 2.781,
          "high": 2.811,
          "low": 2.774,
          "close": 2.81,
          "volume": 23743.31,
          "close_time": 1763535599999,
          "quote_volume": 66096.90642,
          "trades": 1775,
          "taker_buy_base": 9917.37,
          "taker_buy_quote": 27609.29116
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 2.809,
          "high": 2.834,
          "low": 2.794,
          "close": 2.818,
          "volume": 23947.68,
          "close_time": 1763539199999,
          "quote_volume": 67436.84256,
          "trades": 836,
          "taker_buy_base": 12448.96,
          "taker_buy_quote": 35053.75119
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 2.817,
          "high": 2.835,
          "low": 2.812,
          "close": 2.821,
          "volume": 13030.68,
          "close_time": 1763542799999,
          "quote_volume": 36755.71365,
          "trades": 684,
          "taker_buy_base": 5507.93,
          "taker_buy_quote": 15530.38917
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 2.821,
          "high": 2.831,
          "low": 2.804,
          "close": 2.83,
          "volume": 17236.13,
          "close_time": 1763546399999,
          "quote_volume": 48592.69202,
          "trades": 625,
          "taker_buy_base": 9490.47,
          "taker_buy_quote": 26754.69024
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 2.83,
          "high": 2.852,
          "low": 2.828,
          "close": 2.844,
          "volume": 16114.94,
          "close_time": 1763549999999,
          "quote_volume": 45810.34987,
          "trades": 566,
          "taker_buy_base": 8151.81,
          "taker_buy_quote": 23168.36418
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 2.845,
          "high": 2.894,
          "low": 2.845,
          "close": 2.888,
          "volume": 29485.22,
          "close_time": 1763553599999,
          "quote_volume": 84832.4775,
          "trades": 1052,
          "taker_buy_base": 14431.77,
          "taker_buy_quote": 41536.12064
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 2.887,
          "high": 2.89,
          "low": 2.844,
          "close": 2.883,
          "volume": 36798.37,
          "close_time": 1763557199999,
          "quote_volume": 105447.52819,
          "trades": 1892,
          "taker_buy_base": 15407.79,
          "taker_buy_quote": 44146.82353
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 2.883,
          "high": 2.897,
          "low": 2.846,
          "close": 2.847,
          "volume": 23421.13,
          "close_time": 1763560799999,
          "quote_volume": 67381.26878,
          "trades": 1009,
          "taker_buy_base": 10498.41,
          "taker_buy_quote": 30177.99743
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 2.848,
          "high": 2.854,
          "low": 2.807,
          "close": 2.836,
          "volume": 31521.85,
          "close_time": 1763564399999,
          "quote_volume": 89292.0402,
          "trades": 2091,
          "taker_buy_base": 19755.66,
          "taker_buy_quote": 55993.45866
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 2.837,
          "high": 2.878,
          "low": 2.79,
          "close": 2.792,
          "volume": 29512.21,
          "close_time": 1763567999999,
          "quote_volume": 83622.3426,
          "trades": 2367,
          "taker_buy_base": 15040.73,
          "taker_buy_quote": 42619.97145
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 2.791,
          "high": 2.813,
          "low": 2.748,
          "close": 2.757,
          "volume": 18033.21,
          "close_time": 1763571599999,
          "quote_volume": 50137.12305,
          "trades": 1150,
          "taker_buy_base": 8598.32,
          "taker_buy_quote": 23927.78548
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 2.756,
          "high": 2.774,
          "low": 2.702,
          "close": 2.744,
          "volume": 15753.9,
          "close_time": 1763575199999,
          "quote_volume": 43122.98126,
          "trades": 1344,
          "taker_buy_base": 8917.2,
          "taker_buy_quote": 24416.16639
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 2.742,
          "high": 2.753,
          "low": 2.693,
          "close": 2.721,
          "volume": 14097.68,
          "close_time": 1763578799999,
          "quote_volume": 38280.51293,
          "trades": 1282,
          "taker_buy_base": 8633.23,
          "taker_buy_quote": 23440.03198
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 2.723,
          "high": 2.744,
          "low": 2.71,
          "close": 2.734,
          "volume": 9322.98,
          "close_time": 1763582399999,
          "quote_volume": 25422.24981,
          "trades": 1025,
          "taker_buy_base": 5563.53,
          "taker_buy_quote": 15171.25674
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 2.736,
          "high": 2.799,
          "low": 2.727,
          "close": 2.795,
          "volume": 19070.55,
          "close_time": 1763585999999,
          "quote_volume": 52768.66439,
          "trades": 1121,
          "taker_buy_base": 7133.27,
          "taker_buy_quote": 19733.98963
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 2.794,
          "high": 2.851,
          "low": 2.787,
          "close": 2.822,
          "volume": 38290.51,
          "close_time": 1763589599999,
          "quote_volume": 108017.66135,
          "trades": 1747,
          "taker_buy_base": 16802.35,
          "taker_buy_quote": 47425.21673
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 2.822,
          "high": 2.835,
          "low": 2.81,
          "close": 2.833,
          "volume": 8302.72,
          "close_time": 1763593199999,
          "quote_volume": 23453.63044,
          "trades": 277,
          "taker_buy_base": 4250.16,
          "taker_buy_quote": 12002.27861
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 2.832,
          "high": 2.857,
          "low": 2.828,
          "close": 2.842,
          "volume": 11630.6,
          "close_time": 1763596799999,
          "quote_volume": 33093.01577,
          "trades": 469,
          "taker_buy_base": 5622.95,
          "taker_buy_quote": 16002.13055
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 2.842,
          "high": 2.845,
          "low": 2.834,
          "close": 2.835,
          "volume": 13985.2,
          "close_time": 1763600399999,
          "quote_volume": 39733.17715,
          "trades": 617,
          "taker_buy_base": 5395.44,
          "taker_buy_quote": 15328.16847
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 2.835,
          "high": 2.889,
          "low": 2.835,
          "close": 2.887,
          "volume": 15047.34,
          "close_time": 1763603999999,
          "quote_volume": 43202.3579,
          "trades": 721,
          "taker_buy_base": 5131.55,
          "taker_buy_quote": 14721.99051
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 2.888,
          "high": 2.923,
          "low": 2.879,
          "close": 2.902,
          "volume": 17753.77,
          "close_time": 1763607599999,
          "quote_volume": 51470.86604,
          "trades": 1069,
          "taker_buy_base": 6936.05,
          "taker_buy_quote": 20112.93733
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 2.901,
          "high": 2.932,
          "low": 2.892,
          "close": 2.905,
          "volume": 29790.02,
          "close_time": 1763611199999,
          "quote_volume": 86686.71398,
          "trades": 1583,
          "taker_buy_base": 14249.66,
          "taker_buy_quote": 41437.85086
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 2.905,
          "high": 2.948,
          "low": 2.89,
          "close": 2.941,
          "volume": 30711.4,
          "close_time": 1763614799999,
          "quote_volume": 89750.92462,
          "trades": 1497,
          "taker_buy_base": 15508.29,
          "taker_buy_quote": 45382.90615
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 2.941,
          "high": 2.942,
          "low": 2.911,
          "close": 2.911,
          "volume": 12489.02,
          "close_time": 1763618399999,
          "quote_volume": 36580.94946,
          "trades": 816,
          "taker_buy_base": 3998.55,
          "taker_buy_quote": 11712.49366
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 2.912,
          "high": 2.929,
          "low": 2.887,
          "close": 2.891,
          "volume": 27446.57,
          "close_time": 1763621999999,
          "quote_volume": 79739.13506,
          "trades": 1177,
          "taker_buy_base": 8046.82,
          "taker_buy_quote": 23378.69149
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 2.892,
          "high": 2.962,
          "low": 2.892,
          "close": 2.962,
          "volume": 56605.54,
          "close_time": 1763625599999,
          "quote_volume": 165953.82829,
          "trades": 1841,
          "taker_buy_base": 41671.06,
          "taker_buy_quote": 122025.1031
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 2.961,
          "high": 2.979,
          "low": 2.948,
          "close": 2.968,
          "volume": 22621.75,
          "close_time": 1763629199999,
          "quote_volume": 67065.38254,
          "trades": 1618,
          "taker_buy_base": 10202.92,
          "taker_buy_quote": 30259.25129
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 2.968,
          "high": 2.986,
          "low": 2.929,
          "close": 2.937,
          "volume": 24793.48,
          "close_time": 1763632799999,
          "quote_volume": 73238.07414,
          "trades": 1418,
          "taker_buy_base": 8890.05,
          "taker_buy_quote": 26248.32997
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 2.938,
          "high": 2.965,
          "low": 2.928,
          "close": 2.961,
          "volume": 16894.14,
          "close_time": 1763636399999,
          "quote_volume": 49804.78892,
          "trades": 1232,
          "taker_buy_base": 9527.82,
          "taker_buy_quote": 28075.10313
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 2.961,
          "high": 2.99,
          "low": 2.94,
          "close": 2.971,
          "volume": 19177.21,
          "close_time": 1763639999999,
          "quote_volume": 56858.21014,
          "trades": 1023,
          "taker_buy_base": 9194.13,
          "taker_buy_quote": 27284.05535
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 2.972,
          "high": 3.017,
          "low": 2.958,
          "close": 3.016,
          "volume": 45027.7,
          "close_time": 1763643599999,
          "quote_volume": 134600.355,
          "trades": 2831,
          "taker_buy_base": 21797.03,
          "taker_buy_quote": 65173.84155
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 3.016,
          "high": 3.026,
          "low": 2.969,
          "close": 2.985,
          "volume": 45237.12,
          "close_time": 1763647199999,
          "quote_volume": 135365.00719,
          "trades": 3000,
          "taker_buy_base": 20867.01,
          "taker_buy_quote": 62467.41528
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 2.984,
          "high": 2.988,
          "low": 2.934,
          "close": 2.97,
          "volume": 34752.61,
          "close_time": 1763650799999,
          "quote_volume": 103015.23129,
          "trades": 2935,
          "taker_buy_base": 15201.05,
          "taker_buy_quote": 45055.48782
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 2.971,
          "high": 2.973,
          "low": 2.934,
          "close": 2.947,
          "volume": 19899.79,
          "close_time": 1763654399999,
          "quote_volume": 58801.56944,
          "trades": 1467,
          "taker_buy_base": 10114.83,
          "taker_buy_quote": 29876.9378
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 2.946,
          "high": 2.95,
          "low": 2.845,
          "close": 2.917,
          "volume": 83758.05,
          "close_time": 1763657999999,
          "quote_volume": 243334.23537,
          "trades": 5721,
          "taker_buy_base": 46230.35,
          "taker_buy_quote": 134310.62937
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 2.915,
          "high": 2.937,
          "low": 2.833,
          "close": 2.886,
          "volume": 66872.41,
          "close_time": 1763661599999,
          "quote_volume": 192408.94923,
          "trades": 5212,
          "taker_buy_base": 33698.9,
          "taker_buy_quote": 96840.06689
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 2.886,
          "high": 2.92,
          "low": 2.856,
          "close": 2.86,
          "volume": 18928.71,
          "close_time": 1763665199999,
          "quote_volume": 54720.24277,
          "trades": 1998,
          "taker_buy_base": 8545.79,
          "taker_buy_quote": 24695.96481
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 2.859,
          "high": 2.878,
          "low": 2.832,
          "close": 2.852,
          "volume": 16587.42,
          "close_time": 1763668799999,
          "quote_volume": 47289.95958,
          "trades": 1741,
          "taker_buy_base": 7714.17,
          "taker_buy_quote": 21974.70507
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 2.852,
          "high": 2.854,
          "low": 2.816,
          "close": 2.834,
          "volume": 12823.47,
          "close_time": 1763672399999,
          "quote_volume": 36398.06421,
          "trades": 1330,
          "taker_buy_base": 8509.85,
          "taker_buy_quote": 24155.19521
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 2.833,
          "high": 2.888,
          "low": 2.832,
          "close": 2.879,
          "volume": 10166.51,
          "close_time": 1763675999999,
          "quote_volume": 29147.43057,
          "trades": 1016,
          "taker_buy_base": 5542.13,
          "taker_buy_quote": 15891.67123
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 2.879,
          "high": 2.923,
          "low": 2.878,
          "close": 2.903,
          "volume": 8272.15,
          "close_time": 1763679599999,
          "quote_volume": 24045.63406,
          "trades": 727,
          "taker_buy_base": 4430.62,
          "taker_buy_quote": 12877.94076
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 2.902,
          "high": 2.916,
          "low": 2.854,
          "close": 2.86,
          "volume": 13058.64,
          "close_time": 1763683199999,
          "quote_volume": 37742.32624,
          "trades": 1532,
          "taker_buy_base": 5079.49,
          "taker_buy_quote": 14694.53555
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2.861,
          "high": 2.963,
          "low": 2.849,
          "close": 2.872,
          "volume": 117471.67,
          "close_time": 1763686799999,
          "quote_volume": 342696.20314,
          "trades": 7322,
          "taker_buy_base": 58513.22,
          "taker_buy_quote": 170593.88392
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 2.873,
          "high": 2.9,
          "low": 2.846,
          "close": 2.868,
          "volume": 38699.62,
          "close_time": 1763690399999,
          "quote_volume": 111093.93602,
          "trades": 2978,
          "taker_buy_base": 25717.18,
          "taker_buy_quote": 73833.2757
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 2.868,
          "high": 2.87,
          "low": 2.77,
          "close": 2.78,
          "volume": 59147.6,
          "close_time": 1763693999999,
          "quote_volume": 167253.86496,
          "trades": 4051,
          "taker_buy_base": 37007.58,
          "taker_buy_quote": 104700.71709
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 2.779,
          "high": 2.817,
          "low": 2.766,
          "close": 2.792,
          "volume": 41929.82,
          "close_time": 1763697599999,
          "quote_volume": 116927.45969,
          "trades": 3022,
          "taker_buy_base": 28786.28,
          "taker_buy_quote": 80265.01441
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 2.792,
          "high": 2.798,
          "low": 2.743,
          "close": 2.774,
          "volume": 42467.7,
          "close_time": 1763701199999,
          "quote_volume": 117701.36774,
          "trades": 2472,
          "taker_buy_base": 23548.75,
          "taker_buy_quote": 65173.7867
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 2.775,
          "high": 2.785,
          "low": 2.725,
          "close": 2.731,
          "volume": 32067.57,
          "close_time": 1763704799999,
          "quote_volume": 88257.30453,
          "trades": 1914,
          "taker_buy_base": 23877.72,
          "taker_buy_quote": 65727.44557
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 2.73,
          "high": 2.758,
          "low": 2.715,
          "close": 2.739,
          "volume": 27763.16,
          "close_time": 1763708399999,
          "quote_volume": 75905.56833,
          "trades": 1922,
          "taker_buy_base": 19772.37,
          "taker_buy_quote": 54063.42023
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 2.74,
          "high": 2.748,
          "low": 2.52,
          "close": 2.625,
          "volume": 101565.42,
          "close_time": 1763711999999,
          "quote_volume": 267008.81673,
          "trades": 5621,
          "taker_buy_base": 42890.83,
          "taker_buy_quote": 112443.73717
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 2.625,
          "high": 2.66,
          "low": 2.604,
          "close": 2.619,
          "volume": 64226.48,
          "close_time": 1763715599999,
          "quote_volume": 168733.85613,
          "trades": 3924,
          "taker_buy_base": 33035.05,
          "taker_buy_quote": 86732.11146
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 2.621,
          "high": 2.651,
          "low": 2.559,
          "close": 2.571,
          "volume": 60605.81,
          "close_time": 1763719199999,
          "quote_volume": 157480.5351,
          "trades": 2534,
          "taker_buy_base": 19865.12,
          "taker_buy_quote": 51854.73029
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 2.569,
          "high": 2.597,
          "low": 2.553,
          "close": 2.581,
          "volume": 23790.51,
          "close_time": 1763722799999,
          "quote_volume": 61305.04643,
          "trades": 2411,
          "taker_buy_base": 13367.34,
          "taker_buy_quote": 34448.12047
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 2.579,
          "high": 2.612,
          "low": 2.565,
          "close": 2.569,
          "volume": 23029.53,
          "close_time": 1763726399999,
          "quote_volume": 59531.16333,
          "trades": 1268,
          "taker_buy_base": 12595.31,
          "taker_buy_quote": 32565.83499
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 2.569,
          "high": 2.652,
          "low": 2.512,
          "close": 2.651,
          "volume": 93610.43,
          "close_time": 1763729999999,
          "quote_volume": 241785.03946,
          "trades": 5521,
          "taker_buy_base": 56990.63,
          "taker_buy_quote": 147536.80109
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 2.651,
          "high": 2.684,
          "low": 2.616,
          "close": 2.673,
          "volume": 38824.78,
          "close_time": 1763733599999,
          "quote_volume": 102860.37777,
          "trades": 3689,
          "taker_buy_base": 13641.62,
          "taker_buy_quote": 36108.65304
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 2.673,
          "high": 2.705,
          "low": 2.652,
          "close": 2.669,
          "volume": 45221.95,
          "close_time": 1763737199999,
          "quote_volume": 121124.98583,
          "trades": 3277,
          "taker_buy_base": 20550.12,
          "taker_buy_quote": 55036.19174
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 2.67,
          "high": 2.711,
          "low": 2.629,
          "close": 2.637,
          "volume": 27761.42,
          "close_time": 1763740799999,
          "quote_volume": 73969.75055,
          "trades": 3080,
          "taker_buy_base": 13878.09,
          "taker_buy_quote": 36980.20973
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 2.638,
          "high": 2.704,
          "low": 2.605,
          "close": 2.702,
          "volume": 44512.82,
          "close_time": 1763744399999,
          "quote_volume": 117686.88543,
          "trades": 3419,
          "taker_buy_base": 25024.92,
          "taker_buy_quote": 66164.92531
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 2.702,
          "high": 2.712,
          "low": 2.677,
          "close": 2.681,
          "volume": 15171.79,
          "close_time": 1763747999999,
          "quote_volume": 40927.56116,
          "trades": 1580,
          "taker_buy_base": 6454.72,
          "taker_buy_quote": 17413.39265
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 2.681,
          "high": 2.692,
          "low": 2.624,
          "close": 2.664,
          "volume": 20275.72,
          "close_time": 1763751599999,
          "quote_volume": 53840.24761,
          "trades": 1577,
          "taker_buy_base": 10199.43,
          "taker_buy_quote": 27107.94765
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 2.663,
          "high": 2.682,
          "low": 2.628,
          "close": 2.635,
          "volume": 9935.65,
          "close_time": 1763755199999,
          "quote_volume": 26460.74698,
          "trades": 908,
          "taker_buy_base": 4618.2,
          "taker_buy_quote": 12297.79147
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 2.634,
          "high": 2.641,
          "low": 2.588,
          "close": 2.596,
          "volume": 27343.1,
          "close_time": 1763758799999,
          "quote_volume": 71250.30642,
          "trades": 2106,
          "taker_buy_base": 18165.59,
          "taker_buy_quote": 47340.26084
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 2.596,
          "high": 2.647,
          "low": 2.581,
          "close": 2.631,
          "volume": 30770.58,
          "close_time": 1763762399999,
          "quote_volume": 80093.75094,
          "trades": 2353,
          "taker_buy_base": 15438.94,
          "taker_buy_quote": 40172.26299
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 2.631,
          "high": 2.634,
          "low": 2.54,
          "close": 2.54,
          "volume": 26593.75,
          "close_time": 1763765999999,
          "quote_volume": 68661.95833,
          "trades": 1651,
          "taker_buy_base": 10093.84,
          "taker_buy_quote": 26017.69744
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 2.541,
          "high": 2.604,
          "low": 2.525,
          "close": 2.594,
          "volume": 20648.01,
          "close_time": 1763769599999,
          "quote_volume": 53169.81653,
          "trades": 1857,
          "taker_buy_base": 9370.79,
          "taker_buy_quote": 24121.96713
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2.598,
          "high": 2.631,
          "low": 2.598,
          "close": 2.623,
          "volume": 18002.76,
          "close_time": 1763773199999,
          "quote_volume": 47092.32267,
          "trades": 1519,
          "taker_buy_base": 8593.57,
          "taker_buy_quote": 22474.82492
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 2.623,
          "high": 2.714,
          "low": 2.623,
          "close": 2.691,
          "volume": 68857.11,
          "close_time": 1763776799999,
          "quote_volume": 184436.83931,
          "trades": 4106,
          "taker_buy_base": 39405.34,
          "taker_buy_quote": 105540.81898
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 2.691,
          "high": 2.709,
          "low": 2.667,
          "close": 2.687,
          "volume": 43827.85,
          "close_time": 1763780399999,
          "quote_volume": 117899.73872,
          "trades": 2364,
          "taker_buy_base": 24624.88,
          "taker_buy_quote": 66216.80377
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 2.685,
          "high": 2.691,
          "low": 2.655,
          "close": 2.658,
          "volume": 42282.58,
          "close_time": 1763783999999,
          "quote_volume": 112810.14083,
          "trades": 2570,
          "taker_buy_base": 22394.48,
          "taker_buy_quote": 59744.83892
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 2.658,
          "high": 2.683,
          "low": 2.615,
          "close": 2.653,
          "volume": 65208.97,
          "close_time": 1763787599999,
          "quote_volume": 172534.75109,
          "trades": 4524,
          "taker_buy_base": 33674.74,
          "taker_buy_quote": 89083.57356
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 2.652,
          "high": 2.657,
          "low": 2.6,
          "close": 2.632,
          "volume": 34918.73,
          "close_time": 1763791199999,
          "quote_volume": 91664.50648,
          "trades": 2926,
          "taker_buy_base": 11655.63,
          "taker_buy_quote": 30613.47559
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 2.632,
          "high": 2.671,
          "low": 2.589,
          "close": 2.671,
          "volume": 33027.07,
          "close_time": 1763794799999,
          "quote_volume": 87020.04364,
          "trades": 2490,
          "taker_buy_base": 12183.65,
          "taker_buy_quote": 32050.34479
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 2.671,
          "high": 2.687,
          "low": 2.652,
          "close": 2.68,
          "volume": 13868.71,
          "close_time": 1763798399999,
          "quote_volume": 36988.13492,
          "trades": 1430,
          "taker_buy_base": 6078.38,
          "taker_buy_quote": 16200.08581
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 2.678,
          "high": 2.682,
          "low": 2.62,
          "close": 2.649,
          "volume": 31217.88,
          "close_time": 1763801999999,
          "quote_volume": 82684.75292,
          "trades": 1870,
          "taker_buy_base": 20984.14,
          "taker_buy_quote": 55525.50581
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 2.652,
          "high": 2.707,
          "low": 2.633,
          "close": 2.651,
          "volume": 50582.57,
          "close_time": 1763805599999,
          "quote_volume": 135064.97937,
          "trades": 3255,
          "taker_buy_base": 28765.19,
          "taker_buy_quote": 76802.13486
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 2.651,
          "high": 2.661,
          "low": 2.609,
          "close": 2.621,
          "volume": 11398.27,
          "close_time": 1763809199999,
          "quote_volume": 29951.77316,
          "trades": 1227,
          "taker_buy_base": 6009.62,
          "taker_buy_quote": 15785.74571
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 2.621,
          "high": 2.664,
          "low": 2.617,
          "close": 2.641,
          "volume": 18849.09,
          "close_time": 1763812799999,
          "quote_volume": 49850.8635,
          "trades": 1307,
          "taker_buy_base": 7967.25,
          "taker_buy_quote": 21060.81843
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 2.642,
          "high": 2.643,
          "low": 2.598,
          "close": 2.61,
          "volume": 16948.4,
          "close_time": 1763816399999,
          "quote_volume": 44360.40535,
          "trades": 957,
          "taker_buy_base": 5129.75,
          "taker_buy_quote": 13418.39912
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 2.611,
          "high": 2.707,
          "low": 2.603,
          "close": 2.677,
          "volume": 61755.85,
          "close_time": 1763819999999,
          "quote_volume": 164524.26389,
          "trades": 2685,
          "taker_buy_base": 23130.82,
          "taker_buy_quote": 61565.75363
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 2.676,
          "high": 2.684,
          "low": 2.643,
          "close": 2.664,
          "volume": 21728.72,
          "close_time": 1763823599999,
          "quote_volume": 57799.79939,
          "trades": 1638,
          "taker_buy_base": 13050.28,
          "taker_buy_quote": 34732.36449
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 2.664,
          "high": 2.684,
          "low": 2.649,
          "close": 2.672,
          "volume": 16756.04,
          "close_time": 1763827199999,
          "quote_volume": 44745.86509,
          "trades": 1297,
          "taker_buy_base": 10682.32,
          "taker_buy_quote": 28521.58934
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 2.672,
          "high": 2.691,
          "low": 2.665,
          "close": 2.689,
          "volume": 6718.36,
          "close_time": 1763830799999,
          "quote_volume": 17988.53657,
          "trades": 781,
          "taker_buy_base": 3581.86,
          "taker_buy_quote": 9593.38073
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 2.689,
          "high": 2.691,
          "low": 2.662,
          "close": 2.668,
          "volume": 9215.65,
          "close_time": 1763834399999,
          "quote_volume": 24691.11413,
          "trades": 713,
          "taker_buy_base": 4251.65,
          "taker_buy_quote": 11389.68082
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 2.667,
          "high": 2.673,
          "low": 2.646,
          "close": 2.665,
          "volume": 9138.4,
          "close_time": 1763837999999,
          "quote_volume": 24313.69491,
          "trades": 621,
          "taker_buy_base": 5146.6,
          "taker_buy_quote": 13703.58291
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 2.664,
          "high": 2.688,
          "low": 2.664,
          "close": 2.672,
          "volume": 4639.75,
          "close_time": 1763841599999,
          "quote_volume": 12404.59376,
          "trades": 451,
          "taker_buy_base": 1828.61,
          "taker_buy_quote": 4893.48879
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 2.671,
          "high": 2.715,
          "low": 2.661,
          "close": 2.668,
          "volume": 26990.81,
          "close_time": 1763845199999,
          "quote_volume": 72732.03914,
          "trades": 1496,
          "taker_buy_base": 14283.15,
          "taker_buy_quote": 38490.16782
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 2.667,
          "high": 2.692,
          "low": 2.659,
          "close": 2.673,
          "volume": 16700.92,
          "close_time": 1763848799999,
          "quote_volume": 44646.2689,
          "trades": 848,
          "taker_buy_base": 12170.78,
          "taker_buy_quote": 32536.66923
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 2.672,
          "high": 2.706,
          "low": 2.662,
          "close": 2.697,
          "volume": 10184.68,
          "close_time": 1763852399999,
          "quote_volume": 27251.35442,
          "trades": 580,
          "taker_buy_base": 5461.67,
          "taker_buy_quote": 14620.43205
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 2.695,
          "high": 2.696,
          "low": 2.658,
          "close": 2.663,
          "volume": 3384.97,
          "close_time": 1763855999999,
          "quote_volume": 9058.52584,
          "trades": 357,
          "taker_buy_base": 1363.49,
          "taker_buy_quote": 3643.26663
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2.662,
          "high": 2.666,
          "low": 2.629,
          "close": 2.647,
          "volume": 8366.26,
          "close_time": 1763859599999,
          "quote_volume": 22141.56997,
          "trades": 920,
          "taker_buy_base": 4059.03,
          "taker_buy_quote": 10744.15203
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 2.647,
          "high": 2.676,
          "low": 2.641,
          "close": 2.661,
          "volume": 8753.77,
          "close_time": 1763863199999,
          "quote_volume": 23296.66622,
          "trades": 746,
          "taker_buy_base": 3105.37,
          "taker_buy_quote": 8261.48833
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 2.661,
          "high": 2.677,
          "low": 2.65,
          "close": 2.661,
          "volume": 9165.1,
          "close_time": 1763866799999,
          "quote_volume": 24405.09237,
          "trades": 795,
          "taker_buy_base": 4161.39,
          "taker_buy_quote": 11080.12876
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 2.66,
          "high": 2.666,
          "low": 2.631,
          "close": 2.648,
          "volume": 6237.31,
          "close_time": 1763870399999,
          "quote_volume": 16499.56398,
          "trades": 493,
          "taker_buy_base": 2701.22,
          "taker_buy_quote": 7144.32655
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 2.649,
          "high": 2.678,
          "low": 2.648,
          "close": 2.654,
          "volume": 9377.98,
          "close_time": 1763873999999,
          "quote_volume": 24943.53962,
          "trades": 606,
          "taker_buy_base": 4719.06,
          "taker_buy_quote": 12549.21614
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 2.654,
          "high": 2.657,
          "low": 2.639,
          "close": 2.655,
          "volume": 9861.01,
          "close_time": 1763877599999,
          "quote_volume": 26082.16997,
          "trades": 445,
          "taker_buy_base": 6685.68,
          "taker_buy_quote": 17677.12137
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 2.654,
          "high": 2.657,
          "low": 2.625,
          "close": 2.629,
          "volume": 11750.64,
          "close_time": 1763881199999,
          "quote_volume": 31014.54034,
          "trades": 418,
          "taker_buy_base": 3905.66,
          "taker_buy_quote": 10334.77988
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 2.628,
          "high": 2.642,
          "low": 2.621,
          "close": 2.64,
          "volume": 8216.53,
          "close_time": 1763884799999,
          "quote_volume": 21618.88998,
          "trades": 517,
          "taker_buy_base": 3456.5,
          "taker_buy_quote": 9091.47505
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 2.641,
          "high": 2.654,
          "low": 2.639,
          "close": 2.645,
          "volume": 6664.09,
          "close_time": 1763888399999,
          "quote_volume": 17647.65688,
          "trades": 412,
          "taker_buy_base": 1755.64,
          "taker_buy_quote": 4647.12746
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 2.645,
          "high": 2.671,
          "low": 2.645,
          "close": 2.655,
          "volume": 12486.6,
          "close_time": 1763891999999,
          "quote_volume": 33255.3435,
          "trades": 497,
          "taker_buy_base": 9765.31,
          "taker_buy_quote": 26013.29669
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 2.656,
          "high": 2.656,
          "low": 2.636,
          "close": 2.638,
          "volume": 11987.48,
          "close_time": 1763895599999,
          "quote_volume": 31693.11039,
          "trades": 587,
          "taker_buy_base": 6309.29,
          "taker_buy_quote": 16683.12759
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 2.637,
          "high": 2.653,
          "low": 2.622,
          "close": 2.64,
          "volume": 20561.46,
          "close_time": 1763899199999,
          "quote_volume": 54280.49217,
          "trades": 894,
          "taker_buy_base": 14756.66,
          "taker_buy_quote": 38984.8156
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 2.64,
          "high": 2.67,
          "low": 2.637,
          "close": 2.657,
          "volume": 22821.91,
          "close_time": 1763902799999,
          "quote_volume": 60633.12952,
          "trades": 1849,
          "taker_buy_base": 17035.15,
          "taker_buy_quote": 45268.03741
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 2.656,
          "high": 2.668,
          "low": 2.647,
          "close": 2.666,
          "volume": 5331.74,
          "close_time": 1763906399999,
          "quote_volume": 14176.10817,
          "trades": 449,
          "taker_buy_base": 3249.69,
          "taker_buy_quote": 8641.41007
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 2.666,
          "high": 2.671,
          "low": 2.632,
          "close": 2.635,
          "volume": 8357.01,
          "close_time": 1763909999999,
          "quote_volume": 22183.63606,
          "trades": 739,
          "taker_buy_base": 4047.52,
          "taker_buy_quote": 10743.46364
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 2.636,
          "high": 2.666,
          "low": 2.632,
          "close": 2.658,
          "volume": 6961.12,
          "close_time": 1763913599999,
          "quote_volume": 18456.55102,
          "trades": 809,
          "taker_buy_base": 3393.35,
          "taker_buy_quote": 9005.25451
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 2.657,
          "high": 2.663,
          "low": 2.639,
          "close": 2.639,
          "volume": 6131.25,
          "close_time": 1763917199999,
          "quote_volume": 16275.70187,
          "trades": 555,
          "taker_buy_base": 3562.48,
          "taker_buy_quote": 9458.81486
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 2.639,
          "high": 2.649,
          "low": 2.631,
          "close": 2.633,
          "volume": 4890.59,
          "close_time": 1763920799999,
          "quote_volume": 12911.22548,
          "trades": 550,
          "taker_buy_base": 2187.74,
          "taker_buy_quote": 5774.77043
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 2.634,
          "high": 2.654,
          "low": 2.634,
          "close": 2.649,
          "volume": 2836.62,
          "close_time": 1763924399999,
          "quote_volume": 7503.10111,
          "trades": 335,
          "taker_buy_base": 1663.59,
          "taker_buy_quote": 4400.34779
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 2.65,
          "high": 2.675,
          "low": 2.648,
          "close": 2.661,
          "volume": 3502.45,
          "close_time": 1763927999999,
          "quote_volume": 9331.33177,
          "trades": 384,
          "taker_buy_base": 1806.85,
          "taker_buy_quote": 4812.771
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 2.661,
          "high": 2.672,
          "low": 2.66,
          "close": 2.667,
          "volume": 4447.33,
          "close_time": 1763931599999,
          "quote_volume": 11856.4095,
          "trades": 434,
          "taker_buy_base": 2785.84,
          "taker_buy_quote": 7425.92066
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 2.666,
          "high": 2.666,
          "low": 2.639,
          "close": 2.66,
          "volume": 13494.89,
          "close_time": 1763935199999,
          "quote_volume": 35824.37741,
          "trades": 1099,
          "taker_buy_base": 6296.54,
          "taker_buy_quote": 16715.55768
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 2.659,
          "high": 2.66,
          "low": 2.634,
          "close": 2.637,
          "volume": 6007.11,
          "close_time": 1763938799999,
          "quote_volume": 15888.03748,
          "trades": 497,
          "taker_buy_base": 4281.29,
          "taker_buy_quote": 11320.25764
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 2.637,
          "high": 2.645,
          "low": 2.616,
          "close": 2.618,
          "volume": 15660.67,
          "close_time": 1763942399999,
          "quote_volume": 41132.5368,
          "trades": 1057,
          "taker_buy_base": 10287.23,
          "taker_buy_quote": 27014.9329
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2.618,
          "high": 2.64,
          "low": 2.599,
          "close": 2.624,
          "volume": 17458.94,
          "close_time": 1763945999999,
          "quote_volume": 45628.87351,
          "trades": 1458,
          "taker_buy_base": 9863.1,
          "taker_buy_quote": 25777.06645
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 2.623,
          "high": 2.65,
          "low": 2.621,
          "close": 2.647,
          "volume": 8031.72,
          "close_time": 1763949599999,
          "quote_volume": 21139.96319,
          "trades": 849,
          "taker_buy_base": 4751.17,
          "taker_buy_quote": 12502.97603
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 2.646,
          "high": 2.691,
          "low": 2.646,
          "close": 2.666,
          "volume": 12711.17,
          "close_time": 1763953199999,
          "quote_volume": 33988.16316,
          "trades": 1146,
          "taker_buy_base": 5741.84,
          "taker_buy_quote": 15336.16555
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 2.667,
          "high": 2.686,
          "low": 2.661,
          "close": 2.672,
          "volume": 5852.65,
          "close_time": 1763956799999,
          "quote_volume": 15640.87791,
          "trades": 473,
          "taker_buy_base": 3386.15,
          "taker_buy_quote": 9048.02618
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 2.671,
          "high": 2.678,
          "low": 2.634,
          "close": 2.645,
          "volume": 5922.07,
          "close_time": 1763960399999,
          "quote_volume": 15706.36983,
          "trades": 650,
          "taker_buy_base": 2546.06,
          "taker_buy_quote": 6745.90638
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 2.645,
          "high": 2.685,
          "low": 2.644,
          "close": 2.665,
          "volume": 7537.85,
          "close_time": 1763963999999,
          "quote_volume": 20121.11964,
          "trades": 1130,
          "taker_buy_base": 3153.28,
          "taker_buy_quote": 8419.14921
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 2.665,
          "high": 2.667,
          "low": 2.639,
          "close": 2.647,
          "volume": 20433.37,
          "close_time": 1763967599999,
          "quote_volume": 54135.1104,
          "trades": 1246,
          "taker_buy_base": 4658.25,
          "taker_buy_quote": 12328.72237
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 2.647,
          "high": 2.659,
          "low": 2.638,
          "close": 2.641,
          "volume": 20542.3,
          "close_time": 1763971199999,
          "quote_volume": 54340.83681,
          "trades": 826,
          "taker_buy_base": 5193.57,
          "taker_buy_quote": 13744.29667
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 2.641,
          "high": 2.648,
          "low": 2.631,
          "close": 2.646,
          "volume": 18877.87,
          "close_time": 1763974799999,
          "quote_volume": 49797.66293,
          "trades": 1373,
          "taker_buy_base": 7741.11,
          "taker_buy_quote": 20422.00285
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 2.646,
          "high": 2.648,
          "low": 2.596,
          "close": 2.598,
          "volume": 17100.28,
          "close_time": 1763978399999,
          "quote_volume": 44701.96561,
          "trades": 1085,
          "taker_buy_base": 5136.89,
          "taker_buy_quote": 13417.37998
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 2.598,
          "high": 2.629,
          "low": 2.597,
          "close": 2.627,
          "volume": 19324.71,
          "close_time": 1763981999999,
          "quote_volume": 50581.42005,
          "trades": 842,
          "taker_buy_base": 7736.93,
          "taker_buy_quote": 20255.30255
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 2.628,
          "high": 2.666,
          "low": 2.624,
          "close": 2.648,
          "volume": 22746.94,
          "close_time": 1763985599999,
          "quote_volume": 60217.58788,
          "trades": 1167,
          "taker_buy_base": 8576.79,
          "taker_buy_quote": 22724.29691
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 2.647,
          "high": 2.647,
          "low": 2.608,
          "close": 2.613,
          "volume": 25569.75,
          "close_time": 1763989199999,
          "quote_volume": 67188.16822,
          "trades": 1744,
          "taker_buy_base": 12805.54,
          "taker_buy_quote": 33659.36089
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 2.613,
          "high": 2.632,
          "low": 2.609,
          "close": 2.618,
          "volume": 48072.2,
          "close_time": 1763992799999,
          "quote_volume": 126138.98196,
          "trades": 1496,
          "taker_buy_base": 35691.37,
          "taker_buy_quote": 93653.04324
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 2.617,
          "high": 2.649,
          "low": 2.599,
          "close": 2.645,
          "volume": 43455.43,
          "close_time": 1763996399999,
          "quote_volume": 113924.42434,
          "trades": 3024,
          "taker_buy_base": 23513.91,
          "taker_buy_quote": 61642.86358
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 2.646,
          "high": 2.676,
          "low": 2.637,
          "close": 2.673,
          "volume": 29205.49,
          "close_time": 1763999999999,
          "quote_volume": 77550.66531,
          "trades": 2778,
          "taker_buy_base": 14119.42,
          "taker_buy_quote": 37473.15994
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 2.673,
          "high": 2.711,
          "low": 2.673,
          "close": 2.7,
          "volume": 19714.13,
          "close_time": 1764003599999,
          "quote_volume": 53179.46686,
          "trades": 974,
          "taker_buy_base": 7587.4,
          "taker_buy_quote": 20482.15476
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 2.701,
          "high": 2.758,
          "low": 2.701,
          "close": 2.756,
          "volume": 27693.45,
          "close_time": 1764007199999,
          "quote_volume": 75525.65552,
          "trades": 1477,
          "taker_buy_base": 13527.13,
          "taker_buy_quote": 36882.68715
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 2.756,
          "high": 2.763,
          "low": 2.737,
          "close": 2.743,
          "volume": 8891.55,
          "close_time": 1764010799999,
          "quote_volume": 24469.41018,
          "trades": 804,
          "taker_buy_base": 3209.39,
          "taker_buy_quote": 8831.04503
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 2.742,
          "high": 2.754,
          "low": 2.731,
          "close": 2.731,
          "volume": 6875.39,
          "close_time": 1764014399999,
          "quote_volume": 18838.02895,
          "trades": 530,
          "taker_buy_base": 3976.18,
          "taker_buy_quote": 10896.95736
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 2.73,
          "high": 2.75,
          "low": 2.724,
          "close": 2.732,
          "volume": 22643.78,
          "close_time": 1764017999999,
          "quote_volume": 62034.49791,
          "trades": 770,
          "taker_buy_base": 11022.3,
          "taker_buy_quote": 30228.82632
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 2.732,
          "high": 2.739,
          "low": 2.719,
          "close": 2.726,
          "volume": 4629.6,
          "close_time": 1764021599999,
          "quote_volume": 12638.00514,
          "trades": 407,
          "taker_buy_base": 1183.97,
          "taker_buy_quote": 3232.91579
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 2.727,
          "high": 2.739,
          "low": 2.716,
          "close": 2.719,
          "volume": 2587.45,
          "close_time": 1764025199999,
          "quote_volume": 7058.00599,
          "trades": 144,
          "taker_buy_base": 1801.79,
          "taker_buy_quote": 4916.42516
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 2.717,
          "high": 2.722,
          "low": 2.708,
          "close": 2.712,
          "volume": 2872.24,
          "close_time": 1764028799999,
          "quote_volume": 7804.88653,
          "trades": 234,
          "taker_buy_base": 871.27,
          "taker_buy_quote": 2367.62759
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2.71,
          "high": 2.713,
          "low": 2.684,
          "close": 2.701,
          "volume": 20774.01,
          "close_time": 1764032399999,
          "quote_volume": 55982.95569,
          "trades": 1108,
          "taker_buy_base": 7394.65,
          "taker_buy_quote": 19920.2044
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 2.701,
          "high": 2.713,
          "low": 2.69,
          "close": 2.69,
          "volume": 6820.15,
          "close_time": 1764035999999,
          "quote_volume": 18434.48895,
          "trades": 440,
          "taker_buy_base": 1822.58,
          "taker_buy_quote": 4926.0653
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 2.688,
          "high": 2.708,
          "low": 2.68,
          "close": 2.707,
          "volume": 10183.56,
          "close_time": 1764039599999,
          "quote_volume": 27409.50323,
          "trades": 584,
          "taker_buy_base": 4690.99,
          "taker_buy_quote": 12625.419
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 2.706,
          "high": 2.711,
          "low": 2.701,
          "close": 2.71,
          "volume": 13111.57,
          "close_time": 1764043199999,
          "quote_volume": 35487.01515,
          "trades": 363,
          "taker_buy_base": 6336.77,
          "taker_buy_quote": 17157.2915
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 2.71,
          "high": 2.728,
          "low": 2.704,
          "close": 2.712,
          "volume": 16920.24,
          "close_time": 1764046799999,
          "quote_volume": 45911.95854,
          "trades": 693,
          "taker_buy_base": 6293.95,
          "taker_buy_quote": 17081.67342
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 2.712,
          "high": 2.745,
          "low": 2.707,
          "close": 2.737,
          "volume": 16167.45,
          "close_time": 1764050399999,
          "quote_volume": 44010.55746,
          "trades": 434,
          "taker_buy_base": 6915.93,
          "taker_buy_quote": 18799.2841
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 2.735,
          "high": 2.778,
          "low": 2.724,
          "close": 2.767,
          "volume": 25102.89,
          "close_time": 1764053999999,
          "quote_volume": 69010.94116,
          "trades": 1156,
          "taker_buy_base": 8390.81,
          "taker_buy_quote": 23059.10552
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 2.766,
          "high": 2.769,
          "low": 2.721,
          "close": 2.725,
          "volume": 30480.94,
          "close_time": 1764057599999,
          "quote_volume": 83601.46688,
          "trades": 2040,
          "taker_buy_base": 13360.06,
          "taker_buy_quote": 36629.50182
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 2.725,
          "high": 2.744,
          "low": 2.712,
          "close": 2.721,
          "volume": 22262.15,
          "close_time": 1764061199999,
          "quote_volume": 60703.64006,
          "trades": 1260,
          "taker_buy_base": 8253.79,
          "taker_buy_quote": 22488.00461
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 2.723,
          "high": 2.742,
          "low": 2.706,
          "close": 2.74,
          "volume": 15572.8,
          "close_time": 1764064799999,
          "quote_volume": 42400.80856,
          "trades": 564,
          "taker_buy_base": 5182.21,
          "taker_buy_quote": 14105.73183
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 2.74,
          "high": 2.764,
          "low": 2.74,
          "close": 2.764,
          "volume": 16334.82,
          "close_time": 1764068399999,
          "quote_volume": 44919.28277,
          "trades": 937,
          "taker_buy_base": 6148.59,
          "taker_buy_quote": 16915.67556
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 2.759,
          "high": 2.759,
          "low": 2.737,
          "close": 2.75,
          "volume": 17456.44,
          "close_time": 1764071999999,
          "quote_volume": 47999.76425,
          "trades": 883,
          "taker_buy_base": 6904.57,
          "taker_buy_quote": 18974.67618
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 2.749,
          "high": 2.76,
          "low": 2.735,
          "close": 2.752,
          "volume": 17687.93,
          "close_time": 1764075599999,
          "quote_volume": 48642.51855,
          "trades": 862,
          "taker_buy_base": 4914.24,
          "taker_buy_quote": 13496.47594
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 2.751,
          "high": 2.757,
          "low": 2.724,
          "close": 2.733,
          "volume": 18496.28,
          "close_time": 1764079199999,
          "quote_volume": 50791.71395,
          "trades": 697,
          "taker_buy_base": 8001.48,
          "taker_buy_quote": 21993.63624
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 2.733,
          "high": 2.737,
          "low": 2.687,
          "close": 2.712,
          "volume": 32772.46,
          "close_time": 1764082799999,
          "quote_volume": 88988.89459,
          "trades": 2052,
          "taker_buy_base": 16775.0,
          "taker_buy_quote": 45584.86683
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 2.711,
          "high": 2.732,
          "low": 2.689,
          "close": 2.716,
          "volume": 9800.28,
          "close_time": 1764086399999,
          "quote_volume": 26584.74073,
          "trades": 1084,
          "taker_buy_base": 4688.44,
          "taker_buy_quote": 12715.66992
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 2.717,
          "high": 2.739,
          "low": 2.713,
          "close": 2.732,
          "volume": 7186.64,
          "close_time": 1764089999999,
          "quote_volume": 19594.39782,
          "trades": 529,
          "taker_buy_base": 2461.94,
          "taker_buy_quote": 6710.86738
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 2.731,
          "high": 2.758,
          "low": 2.724,
          "close": 2.739,
          "volume": 8051.04,
          "close_time": 1764093599999,
          "quote_volume": 22087.21206,
          "trades": 544,
          "taker_buy_base": 2270.81,
          "taker_buy_quote": 6227.84599
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 2.739,
          "high": 2.755,
          "low": 2.724,
          "close": 2.726,
          "volume": 5669.81,
          "close_time": 1764097199999,
          "quote_volume": 15543.55036,
          "trades": 324,
          "taker_buy_base": 2446.57,
          "taker_buy_quote": 6705.81642
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 2.727,
          "high": 2.729,
          "low": 2.692,
          "close": 2.727,
          "volume": 5017.48,
          "close_time": 1764100799999,
          "quote_volume": 13599.87557,
          "trades": 429,
          "taker_buy_base": 2441.4,
          "taker_buy_quote": 6617.92156
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 2.727,
          "high": 2.744,
          "low": 2.722,
          "close": 2.741,
          "volume": 4047.39,
          "close_time": 1764104399999,
          "quote_volume": 11055.31162,
          "trades": 346,
          "taker_buy_base": 1863.06,
          "taker_buy_quote": 5090.14921
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 2.74,
          "high": 2.753,
          "low": 2.737,
          "close": 2.738,
          "volume": 16251.7,
          "close_time": 1764107999999,
          "quote_volume": 44602.24202,
          "trades": 661,
          "taker_buy_base": 6283.62,
          "taker_buy_quote": 17253.58963
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 2.738,
          "high": 2.768,
          "low": 2.717,
          "close": 2.761,
          "volume": 16936.37,
          "close_time": 1764111599999,
          "quote_volume": 46597.39246,
          "trades": 566,
          "taker_buy_base": 6581.25,
          "taker_buy_quote": 18074.96581
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 2.76,
          "high": 2.768,
          "low": 2.749,
          "close": 2.75,
          "volume": 4599.48,
          "close_time": 1764115199999,
          "quote_volume": 12693.03754,
          "trades": 364,
          "taker_buy_base": 1308.44,
          "taker_buy_quote": 3609.97421
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2.751,
          "high": 2.756,
          "low": 2.73,
          "close": 2.731,
          "volume": 11564.74,
          "close_time": 1764118799999,
          "quote_volume": 31693.35422,
          "trades": 422,
          "taker_buy_base": 1839.01,
          "taker_buy_quote": 5046.46577
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 2.731,
          "high": 2.745,
          "low": 2.721,
          "close": 2.739,
          "volume": 14714.26,
          "close_time": 1764122399999,
          "quote_volume": 40205.53742,
          "trades": 1261,
          "taker_buy_base": 7133.14,
          "taker_buy_quote": 19486.34083
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 2.74,
          "high": 2.742,
          "low": 2.728,
          "close": 2.728,
          "volume": 6252.57,
          "close_time": 1764125999999,
          "quote_volume": 17098.59384,
          "trades": 632,
          "taker_buy_base": 3332.94,
          "taker_buy_quote": 9112.63929
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 2.728,
          "high": 2.729,
          "low": 2.7,
          "close": 2.703,
          "volume": 9508.83,
          "close_time": 1764129599999,
          "quote_volume": 25823.27159,
          "trades": 629,
          "taker_buy_base": 4991.88,
          "taker_buy_quote": 13556.63816
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 2.704,
          "high": 2.71,
          "low": 2.699,
          "close": 2.701,
          "volume": 5117.97,
          "close_time": 1764133199999,
          "quote_volume": 13844.12793,
          "trades": 666,
          "taker_buy_base": 665.07,
          "taker_buy_quote": 1799.05518
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 2.701,
          "high": 2.731,
          "low": 2.701,
          "close": 2.724,
          "volume": 6703.16,
          "close_time": 1764136799999,
          "quote_volume": 18193.08017,
          "trades": 511,
          "taker_buy_base": 4317.32,
          "taker_buy_quote": 11719.46078
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 2.725,
          "high": 2.731,
          "low": 2.715,
          "close": 2.729,
          "volume": 10511.65,
          "close_time": 1764140399999,
          "quote_volume": 28627.88791,
          "trades": 443,
          "taker_buy_base": 3014.56,
          "taker_buy_quote": 8207.9087
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 2.728,
          "high": 2.739,
          "low": 2.727,
          "close": 2.739,
          "volume": 2828.29,
          "close_time": 1764143999999,
          "quote_volume": 7726.77362,
          "trades": 207,
          "taker_buy_base": 1291.86,
          "taker_buy_quote": 3528.61768
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 2.739,
          "high": 2.739,
          "low": 2.71,
          "close": 2.713,
          "volume": 6950.51,
          "close_time": 1764147599999,
          "quote_volume": 18907.2183,
          "trades": 363,
          "taker_buy_base": 1452.66,
          "taker_buy_quote": 3952.15079
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 2.713,
          "high": 2.717,
          "low": 2.696,
          "close": 2.7,
          "volume": 9009.32,
          "close_time": 1764151199999,
          "quote_volume": 24351.71034,
          "trades": 606,
          "taker_buy_base": 4862.15,
          "taker_buy_quote": 13140.40978
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 2.7,
          "high": 2.719,
          "low": 2.7,
          "close": 2.711,
          "volume": 6445.2,
          "close_time": 1764154799999,
          "quote_volume": 17472.61881,
          "trades": 365,
          "taker_buy_base": 2215.7,
          "taker_buy_quote": 6006.27242
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 2.71,
          "high": 2.716,
          "low": 2.699,
          "close": 2.707,
          "volume": 10645.25,
          "close_time": 1764158399999,
          "quote_volume": 28811.13122,
          "trades": 419,
          "taker_buy_base": 7269.31,
          "taker_buy_quote": 19681.94582
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 2.706,
          "high": 2.708,
          "low": 2.678,
          "close": 2.689,
          "volume": 13055.92,
          "close_time": 1764161999999,
          "quote_volume": 35106.24108,
          "trades": 875,
          "taker_buy_base": 6697.39,
          "taker_buy_quote": 18011.91513
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 2.689,
          "high": 2.706,
          "low": 2.683,
          "close": 2.704,
          "volume": 13315.2,
          "close_time": 1764165599999,
          "quote_volume": 35851.26904,
          "trades": 716,
          "taker_buy_base": 5860.62,
          "taker_buy_quote": 15794.30558
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 2.703,
          "high": 2.715,
          "low": 2.682,
          "close": 2.687,
          "volume": 14866.62,
          "close_time": 1764169199999,
          "quote_volume": 40103.72208,
          "trades": 1037,
          "taker_buy_base": 6969.38,
          "taker_buy_quote": 18792.71533
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 2.687,
          "high": 2.703,
          "low": 2.669,
          "close": 2.686,
          "volume": 15333.86,
          "close_time": 1764172799999,
          "quote_volume": 41188.85708,
          "trades": 1066,
          "taker_buy_base": 8790.6,
          "taker_buy_quote": 23614.56492
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 2.687,
          "high": 2.717,
          "low": 2.687,
          "close": 2.708,
          "volume": 11185.72,
          "close_time": 1764176399999,
          "quote_volume": 30230.15204,
          "trades": 787,
          "taker_buy_base": 6964.84,
          "taker_buy_quote": 18821.23958
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 2.708,
          "high": 2.761,
          "low": 2.708,
          "close": 2.754,
          "volume": 16724.53,
          "close_time": 1764179999999,
          "quote_volume": 45885.58485,
          "trades": 1021,
          "taker_buy_base": 7176.27,
          "taker_buy_quote": 19682.92577
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 2.754,
          "high": 2.767,
          "low": 2.748,
          "close": 2.762,
          "volume": 14595.64,
          "close_time": 1764183599999,
          "quote_volume": 40255.81402,
          "trades": 735,
          "taker_buy_base": 4764.57,
          "taker_buy_quote": 13140.17747
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 2.763,
          "high": 2.763,
          "low": 2.74,
          "close": 2.751,
          "volume": 5576.82,
          "close_time": 1764187199999,
          "quote_volume": 15332.83776,
          "trades": 454,
          "taker_buy_base": 2019.67,
          "taker_buy_quote": 5550.02595
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 2.751,
          "high": 2.755,
          "low": 2.745,
          "close": 2.753,
          "volume": 6521.52,
          "close_time": 1764190799999,
          "quote_volume": 17933.22258,
          "trades": 503,
          "taker_buy_base": 3289.92,
          "taker_buy_quote": 9046.02694
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 2.753,
          "high": 2.771,
          "low": 2.747,
          "close": 2.765,
          "volume": 8742.53,
          "close_time": 1764194399999,
          "quote_volume": 24108.51924,
          "trades": 486,
          "taker_buy_base": 5093.21,
          "taker_buy_quote": 14043.677
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 2.765,
          "high": 2.769,
          "low": 2.751,
          "close": 2.751,
          "volume": 2312.23,
          "close_time": 1764197999999,
          "quote_volume": 6380.9014,
          "trades": 202,
          "taker_buy_base": 823.89,
          "taker_buy_quote": 2273.41975
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 2.753,
          "high": 2.761,
          "low": 2.751,
          "close": 2.76,
          "volume": 3757.5,
          "close_time": 1764201599999,
          "quote_volume": 10357.28922,
          "trades": 227,
          "taker_buy_base": 2809.47,
          "taker_buy_quote": 7744.17459
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 2.76,
          "high": 2.763,
          "low": 2.747,
          "close": 2.755,
          "volume": 5479.7,
          "close_time": 1764205199999,
          "quote_volume": 15090.97925,
          "trades": 319,
          "taker_buy_base": 3269.32,
          "taker_buy_quote": 9004.95063
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 2.754,
          "high": 2.771,
          "low": 2.752,
          "close": 2.768,
          "volume": 6261.28,
          "close_time": 1764208799999,
          "quote_volume": 17302.48123,
          "trades": 365,
          "taker_buy_base": 4208.22,
          "taker_buy_quote": 11632.68573
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 2.768,
          "high": 2.78,
          "low": 2.76,
          "close": 2.773,
          "volume": 6297.27,
          "close_time": 1764212399999,
          "quote_volume": 17448.27399,
          "trades": 366,
          "taker_buy_base": 2433.56,
          "taker_buy_quote": 6745.68667
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 2.774,
          "high": 2.786,
          "low": 2.768,
          "close": 2.773,
          "volume": 10266.37,
          "close_time": 1764215999999,
          "quote_volume": 28522.36761,
          "trades": 451,
          "taker_buy_base": 5162.53,
          "taker_buy_quote": 14348.33008
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 2.773,
          "high": 2.799,
          "low": 2.773,
          "close": 2.792,
          "volume": 4464.79,
          "close_time": 1764219599999,
          "quote_volume": 12459.22145,
          "trades": 294,
          "taker_buy_base": 2605.18,
          "taker_buy_quote": 7268.15641
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 2.792,
          "high": 2.798,
          "low": 2.762,
          "close": 2.769,
          "volume": 7475.15,
          "close_time": 1764223199999,
          "quote_volume": 20762.23503,
          "trades": 336,
          "taker_buy_base": 3074.06,
          "taker_buy_quote": 8527.75671
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 2.77,
          "high": 2.775,
          "low": 2.768,
          "close": 2.77,
          "volume": 1715.85,
          "close_time": 1764226799999,
          "quote_volume": 4755.32014,
          "trades": 139,
          "taker_buy_base": 895.59,
          "taker_buy_quote": 2482.88379
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 2.77,
          "high": 2.806,
          "low": 2.767,
          "close": 2.78,
          "volume": 13339.11,
          "close_time": 1764230399999,
          "quote_volume": 37204.64268,
          "trades": 601,
          "taker_buy_base": 7822.68,
          "taker_buy_quote": 21810.25775
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 2.779,
          "high": 2.802,
          "low": 2.776,
          "close": 2.802,
          "volume": 11450.11,
          "close_time": 1764233999999,
          "quote_volume": 31937.10942,
          "trades": 572,
          "taker_buy_base": 3864.01,
          "taker_buy_quote": 10773.08795
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 2.802,
          "high": 2.807,
          "low": 2.783,
          "close": 2.785,
          "volume": 14141.23,
          "close_time": 1764237599999,
          "quote_volume": 39535.67392,
          "trades": 571,
          "taker_buy_base": 6483.26,
          "taker_buy_quote": 18129.7421
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 2.785,
          "high": 2.835,
          "low": 2.784,
          "close": 2.806,
          "volume": 39655.13,
          "close_time": 1764241199999,
          "quote_volume": 111638.0726,
          "trades": 1777,
          "taker_buy_base": 20627.42,
          "taker_buy_quote": 58052.23262
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 2.805,
          "high": 2.826,
          "low": 2.796,
          "close": 2.797,
          "volume": 22399.54,
          "close_time": 1764244799999,
          "quote_volume": 63002.17385,
          "trades": 1146,
          "taker_buy_base": 15172.6,
          "taker_buy_quote": 42684.59791
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 2.796,
          "high": 2.807,
          "low": 2.767,
          "close": 2.769,
          "volume": 19713.57,
          "close_time": 1764248399999,
          "quote_volume": 54870.14643,
          "trades": 759,
          "taker_buy_base": 11456.67,
          "taker_buy_quote": 31887.5047
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 2.77,
          "high": 2.794,
          "low": 2.762,
          "close": 2.785,
          "volume": 22225.8,
          "close_time": 1764251999999,
          "quote_volume": 61746.72961,
          "trades": 1123,
          "taker_buy_base": 13624.66,
          "taker_buy_quote": 37845.82942
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 2.784,
          "high": 2.824,
          "low": 2.777,
          "close": 2.802,
          "volume": 18315.42,
          "close_time": 1764255599999,
          "quote_volume": 51310.75532,
          "trades": 1067,
          "taker_buy_base": 6349.98,
          "taker_buy_quote": 17773.22106
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 2.803,
          "high": 2.818,
          "low": 2.801,
          "close": 2.814,
          "volume": 7871.67,
          "close_time": 1764259199999,
          "quote_volume": 22095.11191,
          "trades": 398,
          "taker_buy_base": 2427.51,
          "taker_buy_quote": 6814.52639
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 2.815,
          "high": 2.823,
          "low": 2.809,
          "close": 2.813,
          "volume": 6201.96,
          "close_time": 1764262799999,
          "quote_volume": 17467.29149,
          "trades": 370,
          "taker_buy_base": 2234.65,
          "taker_buy_quote": 6295.25121
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 2.813,
          "high": 2.818,
          "low": 2.805,
          "close": 2.809,
          "volume": 1910.6,
          "close_time": 1764266399999,
          "quote_volume": 5370.14101,
          "trades": 164,
          "taker_buy_base": 882.73,
          "taker_buy_quote": 2480.53087
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 2.808,
          "high": 2.835,
          "low": 2.806,
          "close": 2.834,
          "volume": 3233.1,
          "close_time": 1764269999999,
          "quote_volume": 9125.18424,
          "trades": 229,
          "taker_buy_base": 2297.03,
          "taker_buy_quote": 6484.29859
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 2.833,
          "high": 2.838,
          "low": 2.819,
          "close": 2.829,
          "volume": 6139.15,
          "close_time": 1764273599999,
          "quote_volume": 17368.47558,
          "trades": 344,
          "taker_buy_base": 3964.84,
          "taker_buy_quote": 11215.9286
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 2.828,
          "high": 2.83,
          "low": 2.824,
          "close": 2.83,
          "volume": 1496.76,
          "close_time": 1764277199999,
          "quote_volume": 4233.48972,
          "trades": 131,
          "taker_buy_base": 966.15,
          "taker_buy_quote": 2733.2243
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 2.829,
          "high": 2.837,
          "low": 2.822,
          "close": 2.832,
          "volume": 1938.66,
          "close_time": 1764280799999,
          "quote_volume": 5484.79034,
          "trades": 161,
          "taker_buy_base": 1137.88,
          "taker_buy_quote": 3218.67192
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 2.831,
          "high": 2.838,
          "low": 2.799,
          "close": 2.806,
          "volume": 3863.81,
          "close_time": 1764284399999,
          "quote_volume": 10876.9415,
          "trades": 245,
          "taker_buy_base": 1281.99,
          "taker_buy_quote": 3614.8142
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 2.804,
          "high": 2.816,
          "low": 2.797,
          "close": 2.815,
          "volume": 5609.99,
          "close_time": 1764287999999,
          "quote_volume": 15733.23147,
          "trades": 398,
          "taker_buy_base": 1468.02,
          "taker_buy_quote": 4116.03409
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 2.816,
          "high": 2.822,
          "low": 2.805,
          "close": 2.81,
          "volume": 15445.63,
          "close_time": 1764291599999,
          "quote_volume": 43430.03444,
          "trades": 412,
          "taker_buy_base": 12179.51,
          "taker_buy_quote": 34251.56384
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 2.809,
          "high": 2.864,
          "low": 2.79,
          "close": 2.826,
          "volume": 39122.39,
          "close_time": 1764295199999,
          "quote_volume": 110768.77776,
          "trades": 1750,
          "taker_buy_base": 15579.71,
          "taker_buy_quote": 44127.91743
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 2.825,
          "high": 2.842,
          "low": 2.747,
          "close": 2.788,
          "volume": 60607.93,
          "close_time": 1764298799999,
          "quote_volume": 170123.08027,
          "trades": 2341,
          "taker_buy_base": 27105.53,
          "taker_buy_quote": 76210.7828
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 2.788,
          "high": 2.796,
          "low": 2.778,
          "close": 2.785,
          "volume": 9200.22,
          "close_time": 1764302399999,
          "quote_volume": 25639.62278,
          "trades": 336,
          "taker_buy_base": 3765.36,
          "taker_buy_quote": 10497.5988
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 2.784,
          "high": 2.797,
          "low": 2.779,
          "close": 2.787,
          "volume": 4983.82,
          "close_time": 1764305999999,
          "quote_volume": 13896.56069,
          "trades": 331,
          "taker_buy_base": 2846.31,
          "taker_buy_quote": 7934.96664
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 2.786,
          "high": 2.8,
          "low": 2.782,
          "close": 2.791,
          "volume": 8565.22,
          "close_time": 1764309599999,
          "quote_volume": 23903.43222,
          "trades": 364,
          "taker_buy_base": 5183.96,
          "taker_buy_quote": 14468.31433
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 2.789,
          "high": 2.791,
          "low": 2.765,
          "close": 2.775,
          "volume": 11452.3,
          "close_time": 1764313199999,
          "quote_volume": 31751.58448,
          "trades": 363,
          "taker_buy_base": 9333.03,
          "taker_buy_quote": 25874.51045
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 2.774,
          "high": 2.797,
          "low": 2.77,
          "close": 2.778,
          "volume": 7464.65,
          "close_time": 1764316799999,
          "quote_volume": 20771.28102,
          "trades": 413,
          "taker_buy_base": 3610.51,
          "taker_buy_quote": 10042.06638
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 2.777,
          "high": 2.836,
          "low": 2.777,
          "close": 2.828,
          "volume": 14040.52,
          "close_time": 1764320399999,
          "quote_volume": 39364.53703,
          "trades": 767,
          "taker_buy_base": 3711.3,
          "taker_buy_quote": 10408.19067
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 2.829,
          "high": 2.829,
          "low": 2.808,
          "close": 2.816,
          "volume": 4477.33,
          "close_time": 1764323999999,
          "quote_volume": 12609.8969,
          "trades": 344,
          "taker_buy_base": 1858.72,
          "taker_buy_quote": 5233.85136
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 2.816,
          "high": 2.821,
          "low": 2.807,
          "close": 2.816,
          "volume": 3443.58,
          "close_time": 1764327599999,
          "quote_volume": 9683.61271,
          "trades": 167,
          "taker_buy_base": 1596.14,
          "taker_buy_quote": 4491.23714
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 2.816,
          "high": 2.819,
          "low": 2.789,
          "close": 2.81,
          "volume": 8996.0,
          "close_time": 1764331199999,
          "quote_volume": 25262.99892,
          "trades": 463,
          "taker_buy_base": 6784.75,
          "taker_buy_quote": 19059.78997
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 2.809,
          "high": 2.812,
          "low": 2.79,
          "close": 2.794,
          "volume": 8665.94,
          "close_time": 1764334799999,
          "quote_volume": 24278.3296,
          "trades": 347,
          "taker_buy_base": 2819.29,
          "taker_buy_quote": 7899.2094
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 2.793,
          "high": 2.818,
          "low": 2.789,
          "close": 2.815,
          "volume": 10706.57,
          "close_time": 1764338399999,
          "quote_volume": 30014.38158,
          "trades": 389,
          "taker_buy_base": 2783.82,
          "taker_buy_quote": 7802.75471
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 2.815,
          "high": 2.828,
          "low": 2.788,
          "close": 2.803,
          "volume": 12205.17,
          "close_time": 1764341999999,
          "quote_volume": 34299.61794,
          "trades": 583,
          "taker_buy_base": 4759.0,
          "taker_buy_quote": 13387.02346
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 2.804,
          "high": 2.823,
          "low": 2.788,
          "close": 2.796,
          "volume": 7025.42,
          "close_time": 1764345599999,
          "quote_volume": 19687.19093,
          "trades": 671,
          "taker_buy_base": 3334.38,
          "taker_buy_quote": 9336.20348
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 2.797,
          "high": 2.811,
          "low": 2.761,
          "close": 2.764,
          "volume": 20473.64,
          "close_time": 1764349199999,
          "quote_volume": 56967.8826,
          "trades": 904,
          "taker_buy_base": 13808.72,
          "taker_buy_quote": 38414.65892
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 2.764,
          "high": 2.768,
          "low": 2.733,
          "close": 2.74,
          "volume": 12327.21,
          "close_time": 1764352799999,
          "quote_volume": 33859.60595,
          "trades": 755,
          "taker_buy_base": 6459.4,
          "taker_buy_quote": 17735.02438
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 2.741,
          "high": 2.748,
          "low": 2.721,
          "close": 2.741,
          "volume": 13341.31,
          "close_time": 1764356399999,
          "quote_volume": 36511.83862,
          "trades": 520,
          "taker_buy_base": 5880.78,
          "taker_buy_quote": 16099.64423
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 2.743,
          "high": 2.772,
          "low": 2.741,
          "close": 2.768,
          "volume": 16024.18,
          "close_time": 1764359999999,
          "quote_volume": 44223.35296,
          "trades": 435,
          "taker_buy_base": 5327.23,
          "taker_buy_quote": 14698.34569
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 2.768,
          "high": 2.787,
          "low": 2.758,
          "close": 2.779,
          "volume": 13264.07,
          "close_time": 1764363599999,
          "quote_volume": 36776.49105,
          "trades": 386,
          "taker_buy_base": 8008.32,
          "taker_buy_quote": 22212.71129
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 2.779,
          "high": 2.788,
          "low": 2.768,
          "close": 2.771,
          "volume": 3474.4,
          "close_time": 1764367199999,
          "quote_volume": 9659.01461,
          "trades": 254,
          "taker_buy_base": 1221.21,
          "taker_buy_quote": 3394.89422
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 2.768,
          "high": 2.782,
          "low": 2.758,
          "close": 2.781,
          "volume": 4681.42,
          "close_time": 1764370799999,
          "quote_volume": 12968.517,
          "trades": 251,
          "taker_buy_base": 2821.59,
          "taker_buy_quote": 7819.48695
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 2.782,
          "high": 2.788,
          "low": 2.78,
          "close": 2.788,
          "volume": 1073.65,
          "close_time": 1764374399999,
          "quote_volume": 2989.26732,
          "trades": 103,
          "taker_buy_base": 494.11,
          "taker_buy_quote": 1375.63255
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 2.789,
          "high": 2.792,
          "low": 2.777,
          "close": 2.784,
          "volume": 5126.88,
          "close_time": 1764377999999,
          "quote_volume": 14273.13874,
          "trades": 304,
          "taker_buy_base": 3444.6,
          "taker_buy_quote": 9589.54919
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 2.785,
          "high": 2.809,
          "low": 2.785,
          "close": 2.801,
          "volume": 4741.07,
          "close_time": 1764381599999,
          "quote_volume": 13275.57338,
          "trades": 249,
          "taker_buy_base": 1653.75,
          "taker_buy_quote": 4624.60081
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 2.801,
          "high": 2.804,
          "low": 2.79,
          "close": 2.804,
          "volume": 5440.86,
          "close_time": 1764385199999,
          "quote_volume": 15211.88931,
          "trades": 232,
          "taker_buy_base": 2490.28,
          "taker_buy_quote": 6964.00012
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 2.803,
          "high": 2.835,
          "low": 2.803,
          "close": 2.821,
          "volume": 15162.41,
          "close_time": 1764388799999,
          "quote_volume": 42775.65726,
          "trades": 568,
          "taker_buy_base": 9745.73,
          "taker_buy_quote": 27488.59852
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 2.82,
          "high": 2.821,
          "low": 2.791,
          "close": 2.82,
          "volume": 20515.91,
          "close_time": 1764392399999,
          "quote_volume": 57522.65663,
          "trades": 564,
          "taker_buy_base": 12589.3,
          "taker_buy_quote": 35306.90831
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 2.819,
          "high": 2.819,
          "low": 2.783,
          "close": 2.787,
          "volume": 18747.71,
          "close_time": 1764395999999,
          "quote_volume": 52495.95021,
          "trades": 700,
          "taker_buy_base": 10212.4,
          "taker_buy_quote": 28626.41651
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 2.787,
          "high": 2.8,
          "low": 2.769,
          "close": 2.789,
          "volume": 16625.82,
          "close_time": 1764399599999,
          "quote_volume": 46328.53372,
          "trades": 775,
          "taker_buy_base": 7311.18,
          "taker_buy_quote": 20372.29498
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 2.788,
          "high": 2.795,
          "low": 2.782,
          "close": 2.784,
          "volume": 5863.24,
          "close_time": 1764403199999,
          "quote_volume": 16348.11319,
          "trades": 350,
          "taker_buy_base": 2034.67,
          "taker_buy_quote": 5673.06524
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 2.783,
          "high": 2.804,
          "low": 2.781,
          "close": 2.795,
          "volume": 5783.44,
          "close_time": 1764406799999,
          "quote_volume": 16159.20126,
          "trades": 334,
          "taker_buy_base": 2430.63,
          "taker_buy_quote": 6790.8334
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 2.796,
          "high": 2.81,
          "low": 2.795,
          "close": 2.81,
          "volume": 2063.18,
          "close_time": 1764410399999,
          "quote_volume": 5779.35924,
          "trades": 146,
          "taker_buy_base": 1388.51,
          "taker_buy_quote": 3890.67597
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 2.81,
          "high": 2.824,
          "low": 2.803,
          "close": 2.822,
          "volume": 4181.0,
          "close_time": 1764413999999,
          "quote_volume": 11768.0346,
          "trades": 253,
          "taker_buy_base": 1798.08,
          "taker_buy_quote": 5062.50219
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 2.821,
          "high": 2.83,
          "low": 2.813,
          "close": 2.83,
          "volume": 3076.79,
          "close_time": 1764417599999,
          "quote_volume": 8678.64337,
          "trades": 181,
          "taker_buy_base": 1902.93,
          "taker_buy_quote": 5368.89891
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 2.831,
          "high": 2.895,
          "low": 2.831,
          "close": 2.859,
          "volume": 100898.04,
          "close_time": 1764421199999,
          "quote_volume": 289995.54041,
          "trades": 2901,
          "taker_buy_base": 54168.9,
          "taker_buy_quote": 155647.42969
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 2.858,
          "high": 2.87,
          "low": 2.849,
          "close": 2.863,
          "volume": 17543.21,
          "close_time": 1764424799999,
          "quote_volume": 50174.06171,
          "trades": 779,
          "taker_buy_base": 11568.86,
          "taker_buy_quote": 33091.63815
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 2.863,
          "high": 2.863,
          "low": 2.824,
          "close": 2.843,
          "volume": 14493.64,
          "close_time": 1764428399999,
          "quote_volume": 41239.42699,
          "trades": 733,
          "taker_buy_base": 7307.37,
          "taker_buy_quote": 20804.43391
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 2.844,
          "high": 2.892,
          "low": 2.841,
          "close": 2.87,
          "volume": 21424.28,
          "close_time": 1764431999999,
          "quote_volume": 61494.36775,
          "trades": 1092,
          "taker_buy_base": 11088.53,
          "taker_buy_quote": 31828.97991
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 2.87,
          "high": 2.907,
          "low": 2.84,
          "close": 2.848,
          "volume": 29140.6,
          "close_time": 1764435599999,
          "quote_volume": 83544.34822,
          "trades": 963,
          "taker_buy_base": 13434.55,
          "taker_buy_quote": 38569.07154
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 2.848,
          "high": 2.849,
          "low": 2.81,
          "close": 2.813,
          "volume": 14013.85,
          "close_time": 1764439199999,
          "quote_volume": 39561.72159,
          "trades": 835,
          "taker_buy_base": 7816.57,
          "taker_buy_quote": 22060.07373
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 2.813,
          "high": 2.82,
          "low": 2.797,
          "close": 2.817,
          "volume": 14989.92,
          "close_time": 1764442799999,
          "quote_volume": 42078.90611,
          "trades": 880,
          "taker_buy_base": 9840.26,
          "taker_buy_quote": 27615.81847
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 2.816,
          "high": 2.834,
          "low": 2.814,
          "close": 2.821,
          "volume": 5457.93,
          "close_time": 1764446399999,
          "quote_volume": 15425.17173,
          "trades": 341,
          "taker_buy_base": 2127.67,
          "taker_buy_quote": 6011.69274
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 2.819,
          "high": 2.826,
          "low": 2.799,
          "close": 2.824,
          "volume": 6678.66,
          "close_time": 1764449999999,
          "quote_volume": 18772.94598,
          "trades": 295,
          "taker_buy_base": 2555.72,
          "taker_buy_quote": 7190.83033
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 2.824,
          "high": 2.834,
          "low": 2.817,
          "close": 2.828,
          "volume": 5119.76,
          "close_time": 1764453599999,
          "quote_volume": 14462.68777,
          "trades": 199,
          "taker_buy_base": 2299.51,
          "taker_buy_quote": 6502.03377
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 2.828,
          "high": 2.844,
          "low": 2.822,
          "close": 2.829,
          "volume": 7188.85,
          "close_time": 1764457199999,
          "quote_volume": 20354.78996,
          "trades": 390,
          "taker_buy_base": 4030.54,
          "taker_buy_quote": 11412.797
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 2.826,
          "high": 2.843,
          "low": 2.813,
          "close": 2.835,
          "volume": 7688.91,
          "close_time": 1764460799999,
          "quote_volume": 21770.76031,
          "trades": 389,
          "taker_buy_base": 2836.36,
          "taker_buy_quote": 8030.14738
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2.835,
          "high": 2.845,
          "low": 2.82,
          "close": 2.829,
          "volume": 4349.04,
          "close_time": 1764464399999,
          "quote_volume": 12324.21662,
          "trades": 262,
          "taker_buy_base": 2052.72,
          "taker_buy_quote": 5820.20796
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 2.83,
          "high": 2.883,
          "low": 2.828,
          "close": 2.87,
          "volume": 12189.71,
          "close_time": 1764467999999,
          "quote_volume": 34909.76467,
          "trades": 567,
          "taker_buy_base": 8214.78,
          "taker_buy_quote": 23534.52708
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 2.87,
          "high": 3.042,
          "low": 2.865,
          "close": 2.919,
          "volume": 235961.72,
          "close_time": 1764471599999,
          "quote_volume": 691927.61689,
          "trades": 6656,
          "taker_buy_base": 101679.2,
          "taker_buy_quote": 297633.42079
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 2.918,
          "high": 2.922,
          "low": 2.874,
          "close": 2.896,
          "volume": 60166.59,
          "close_time": 1764475199999,
          "quote_volume": 174400.2013,
          "trades": 1887,
          "taker_buy_base": 28987.57,
          "taker_buy_quote": 84040.94327
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 2.896,
          "high": 2.934,
          "low": 2.885,
          "close": 2.91,
          "volume": 34689.25,
          "close_time": 1764478799999,
          "quote_volume": 101160.14892,
          "trades": 1157,
          "taker_buy_base": 18759.9,
          "taker_buy_quote": 54671.75731
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 2.91,
          "high": 2.912,
          "low": 2.864,
          "close": 2.88,
          "volume": 29435.67,
          "close_time": 1764482399999,
          "quote_volume": 84902.47171,
          "trades": 1493,
          "taker_buy_base": 18359.48,
          "taker_buy_quote": 52938.19251
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 2.881,
          "high": 2.914,
          "low": 2.881,
          "close": 2.906,
          "volume": 14087.41,
          "close_time": 1764485999999,
          "quote_volume": 40812.98233,
          "trades": 835,
          "taker_buy_base": 8968.88,
          "taker_buy_quote": 25978.46948
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 2.905,
          "high": 2.914,
          "low": 2.887,
          "close": 2.91,
          "volume": 11400.44,
          "close_time": 1764489599999,
          "quote_volume": 33096.23071,
          "trades": 693,
          "taker_buy_base": 6590.71,
          "taker_buy_quote": 19144.22924
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 2.911,
          "high": 2.998,
          "low": 2.902,
          "close": 2.918,
          "volume": 121861.01,
          "close_time": 1764493199999,
          "quote_volume": 358937.49022,
          "trades": 3996,
          "taker_buy_base": 81238.52,
          "taker_buy_quote": 239420.88449
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 2.918,
          "high": 3.0,
          "low": 2.906,
          "close": 2.914,
          "volume": 130611.13,
          "close_time": 1764496799999,
          "quote_volume": 387078.98636,
          "trades": 7809,
          "taker_buy_base": 53400.53,
          "taker_buy_quote": 157985.46769
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 2.913,
          "high": 2.921,
          "low": 2.888,
          "close": 2.906,
          "volume": 25198.91,
          "close_time": 1764500399999,
          "quote_volume": 73245.16393,
          "trades": 1535,
          "taker_buy_base": 12278.24,
          "taker_buy_quote": 35682.98024
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 2.906,
          "high": 2.95,
          "low": 2.898,
          "close": 2.905,
          "volume": 18871.82,
          "close_time": 1764503999999,
          "quote_volume": 55312.7267,
          "trades": 1167,
          "taker_buy_base": 9562.27,
          "taker_buy_quote": 28040.51184
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 2.906,
          "high": 2.938,
          "low": 2.903,
          "close": 2.932,
          "volume": 15497.07,
          "close_time": 1764507599999,
          "quote_volume": 45330.85514,
          "trades": 969,
          "taker_buy_base": 8710.27,
          "taker_buy_quote": 25479.90047
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 2.93,
          "high": 2.965,
          "low": 2.909,
          "close": 2.94,
          "volume": 21727.65,
          "close_time": 1764511199999,
          "quote_volume": 63744.51044,
          "trades": 1223,
          "taker_buy_base": 8945.24,
          "taker_buy_quote": 26278.19008
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 2.94,
          "high": 2.951,
          "low": 2.922,
          "close": 2.944,
          "volume": 13948.72,
          "close_time": 1764514799999,
          "quote_volume": 40943.38235,
          "trades": 748,
          "taker_buy_base": 7676.02,
          "taker_buy_quote": 22535.30458
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 2.944,
          "high": 2.965,
          "low": 2.931,
          "close": 2.953,
          "volume": 31357.58,
          "close_time": 1764518399999,
          "quote_volume": 92503.87439,
          "trades": 1139,
          "taker_buy_base": 19173.13,
          "taker_buy_quote": 56619.50703
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 2.953,
          "high": 2.971,
          "low": 2.937,
          "close": 2.939,
          "volume": 10424.22,
          "close_time": 1764521999999,
          "quote_volume": 30748.58811,
          "trades": 523,
          "taker_buy_base": 2088.77,
          "taker_buy_quote": 6169.28257
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 2.939,
          "high": 2.94,
          "low": 2.9,
          "close": 2.912,
          "volume": 27317.24,
          "close_time": 1764525599999,
          "quote_volume": 79701.52814,
          "trades": 990,
          "taker_buy_base": 11617.32,
          "taker_buy_quote": 33891.36567
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 2.911,
          "high": 2.925,
          "low": 2.907,
          "close": 2.923,
          "volume": 4248.35,
          "close_time": 1764529199999,
          "quote_volume": 12394.39708,
          "trades": 267,
          "taker_buy_base": 3054.07,
          "taker_buy_quote": 8911.09464
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 2.924,
          "high": 2.928,
          "low": 2.909,
          "close": 2.914,
          "volume": 13516.78,
          "close_time": 1764532799999,
          "quote_volume": 39459.39116,
          "trades": 298,
          "taker_buy_base": 2165.34,
          "taker_buy_quote": 6319.69821
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 2.913,
          "high": 2.925,
          "low": 2.901,
          "close": 2.915,
          "volume": 24030.14,
          "close_time": 1764536399999,
          "quote_volume": 70061.76859,
          "trades": 650,
          "taker_buy_base": 15499.21,
          "taker_buy_quote": 45196.15171
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 2.916,
          "high": 2.921,
          "low": 2.903,
          "close": 2.913,
          "volume": 6365.91,
          "close_time": 1764539999999,
          "quote_volume": 18523.58631,
          "trades": 301,
          "taker_buy_base": 2711.12,
          "taker_buy_quote": 7881.97333
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 2.913,
          "high": 2.926,
          "low": 2.907,
          "close": 2.915,
          "volume": 6585.32,
          "close_time": 1764543599999,
          "quote_volume": 19198.60857,
          "trades": 347,
          "taker_buy_base": 2507.19,
          "taker_buy_quote": 7322.7084
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 2.916,
          "high": 2.919,
          "low": 2.843,
          "close": 2.847,
          "volume": 19486.27,
          "close_time": 1764547199999,
          "quote_volume": 56012.35446,
          "trades": 845,
          "taker_buy_base": 6160.12,
          "taker_buy_quote": 17698.99857
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2.847,
          "high": 2.856,
          "low": 2.687,
          "close": 2.689,
          "volume": 97008.37,
          "close_time": 1764550799999,
          "quote_volume": 267838.10911,
          "trades": 7327,
          "taker_buy_base": 49001.46,
          "taker_buy_quote": 135348.21757
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 2.687,
          "high": 2.725,
          "low": 2.678,
          "close": 2.681,
          "volume": 16125.44,
          "close_time": 1764554399999,
          "quote_volume": 43521.12508,
          "trades": 1302,
          "taker_buy_base": 8102.82,
          "taker_buy_quote": 21884.43869
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 2.682,
          "high": 2.709,
          "low": 2.678,
          "close": 2.681,
          "volume": 15686.02,
          "close_time": 1764557999999,
          "quote_volume": 42284.25489,
          "trades": 875,
          "taker_buy_base": 6956.91,
          "taker_buy_quote": 18766.64422
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 2.682,
          "high": 2.691,
          "low": 2.667,
          "close": 2.674,
          "volume": 10193.13,
          "close_time": 1764561599999,
          "quote_volume": 27311.38329,
          "trades": 919,
          "taker_buy_base": 5380.61,
          "taker_buy_quote": 14420.74713
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 2.671,
          "high": 2.674,
          "low": 2.643,
          "close": 2.651,
          "volume": 13815.56,
          "close_time": 1764565199999,
          "quote_volume": 36673.40897,
          "trades": 840,
          "taker_buy_base": 5767.84,
          "taker_buy_quote": 15315.27053
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 2.653,
          "high": 2.68,
          "low": 2.652,
          "close": 2.663,
          "volume": 8997.07,
          "close_time": 1764568799999,
          "quote_volume": 24004.03625,
          "trades": 458,
          "taker_buy_base": 4367.51,
          "taker_buy_quote": 11662.31112
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 2.665,
          "high": 2.67,
          "low": 2.651,
          "close": 2.662,
          "volume": 5175.31,
          "close_time": 1764572399999,
          "quote_volume": 13779.52313,
          "trades": 394,
          "taker_buy_base": 2143.23,
          "taker_buy_quote": 5701.91905
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 2.662,
          "high": 2.671,
          "low": 2.653,
          "close": 2.666,
          "volume": 8801.26,
          "close_time": 1764575999999,
          "quote_volume": 23421.10583,
          "trades": 742,
          "taker_buy_base": 3930.99,
          "taker_buy_quote": 10462.72389
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 2.665,
          "high": 2.681,
          "low": 2.659,
          "close": 2.675,
          "volume": 7879.24,
          "close_time": 1764579599999,
          "quote_volume": 21028.50856,
          "trades": 696,
          "taker_buy_base": 5055.74,
          "taker_buy_quote": 13497.05286
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 2.675,
          "high": 2.694,
          "low": 2.675,
          "close": 2.679,
          "volume": 6584.42,
          "close_time": 1764583199999,
          "quote_volume": 17690.07084,
          "trades": 361,
          "taker_buy_base": 4570.44,
          "taker_buy_quote": 12278.8605
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 2.679,
          "high": 2.688,
          "low": 2.674,
          "close": 2.674,
          "volume": 3494.77,
          "close_time": 1764586799999,
          "quote_volume": 9363.73875,
          "trades": 149,
          "taker_buy_base": 1529.19,
          "taker_buy_quote": 4097.21793
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 2.674,
          "high": 2.678,
          "low": 2.653,
          "close": 2.673,
          "volume": 19452.42,
          "close_time": 1764590399999,
          "quote_volume": 51847.0025,
          "trades": 1059,
          "taker_buy_base": 10458.64,
          "taker_buy_quote": 27888.19021
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 2.672,
          "high": 2.715,
          "low": 2.666,
          "close": 2.714,
          "volume": 39342.01,
          "close_time": 1764593999999,
          "quote_volume": 105728.85184,
          "trades": 1725,
          "taker_buy_base": 21291.47,
          "taker_buy_quote": 57222.39422
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 2.713,
          "high": 2.743,
          "low": 2.679,
          "close": 2.696,
          "volume": 26974.8,
          "close_time": 1764597599999,
          "quote_volume": 72964.6307,
          "trades": 1273,
          "taker_buy_base": 10156.51,
          "taker_buy_quote": 27461.11102
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 2.697,
          "high": 2.756,
          "low": 2.694,
          "close": 2.748,
          "volume": 35028.08,
          "close_time": 1764601199999,
          "quote_volume": 95662.97931,
          "trades": 1472,
          "taker_buy_base": 16497.21,
          "taker_buy_quote": 45105.89834
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 2.748,
          "high": 2.777,
          "low": 2.695,
          "close": 2.757,
          "volume": 61271.8,
          "close_time": 1764604799999,
          "quote_volume": 167634.37492,
          "trades": 3295,
          "taker_buy_base": 33088.28,
          "taker_buy_quote": 90444.81239
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 2.758,
          "high": 2.778,
          "low": 2.729,
          "close": 2.765,
          "volume": 38231.63,
          "close_time": 1764608399999,
          "quote_volume": 105138.43082,
          "trades": 1960,
          "taker_buy_base": 21125.41,
          "taker_buy_quote": 58112.12684
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 2.764,
          "high": 2.792,
          "low": 2.743,
          "close": 2.781,
          "volume": 37403.82,
          "close_time": 1764611999999,
          "quote_volume": 103683.14234,
          "trades": 1643,
          "taker_buy_base": 17519.95,
          "taker_buy_quote": 48554.58645
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 2.783,
          "high": 2.81,
          "low": 2.765,
          "close": 2.766,
          "volume": 36369.66,
          "close_time": 1764615599999,
          "quote_volume": 101448.1793,
          "trades": 1209,
          "taker_buy_base": 12561.01,
          "taker_buy_quote": 35071.13629
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 2.766,
          "high": 2.77,
          "low": 2.729,
          "close": 2.767,
          "volume": 36777.41,
          "close_time": 1764619199999,
          "quote_volume": 101140.77199,
          "trades": 1263,
          "taker_buy_base": 18349.11,
          "taker_buy_quote": 50416.74114
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 2.767,
          "high": 2.783,
          "low": 2.756,
          "close": 2.762,
          "volume": 40418.19,
          "close_time": 1764622799999,
          "quote_volume": 111958.06579,
          "trades": 1399,
          "taker_buy_base": 22228.51,
          "taker_buy_quote": 61551.38764
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 2.762,
          "high": 2.913,
          "low": 2.757,
          "close": 2.88,
          "volume": 101829.26,
          "close_time": 1764626399999,
          "quote_volume": 289754.99744,
          "trades": 3635,
          "taker_buy_base": 51579.79,
          "taker_buy_quote": 145954.83661
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 2.881,
          "high": 2.905,
          "low": 2.874,
          "close": 2.884,
          "volume": 36042.73,
          "close_time": 1764629999999,
          "quote_volume": 104171.25566,
          "trades": 1407,
          "taker_buy_base": 14941.18,
          "taker_buy_quote": 43195.89825
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 2.886,
          "high": 2.938,
          "low": 2.886,
          "close": 2.931,
          "volume": 27392.5,
          "close_time": 1764633599999,
          "quote_volume": 79947.90507,
          "trades": 1739,
          "taker_buy_base": 11001.31,
          "taker_buy_quote": 32070.75333
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2.93,
          "high": 2.942,
          "low": 2.888,
          "close": 2.917,
          "volume": 55912.56,
          "close_time": 1764637199999,
          "quote_volume": 162755.28087,
          "trades": 2929,
          "taker_buy_base": 26285.65,
          "taker_buy_quote": 76480.26055
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 2.917,
          "high": 2.943,
          "low": 2.869,
          "close": 2.879,
          "volume": 25685.32,
          "close_time": 1764640799999,
          "quote_volume": 74641.75095,
          "trades": 1903,
          "taker_buy_base": 10761.86,
          "taker_buy_quote": 31287.32603
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 2.879,
          "high": 2.931,
          "low": 2.856,
          "close": 2.901,
          "volume": 37646.21,
          "close_time": 1764644399999,
          "quote_volume": 108918.14898,
          "trades": 1738,
          "taker_buy_base": 17242.2,
          "taker_buy_quote": 49868.59309
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 2.901,
          "high": 2.919,
          "low": 2.87,
          "close": 2.9,
          "volume": 33483.12,
          "close_time": 1764647999999,
          "quote_volume": 96939.96976,
          "trades": 1719,
          "taker_buy_base": 12929.63,
          "taker_buy_quote": 37454.03247
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 2.901,
          "high": 2.961,
          "low": 2.886,
          "close": 2.913,
          "volume": 55151.7,
          "close_time": 1764651599999,
          "quote_volume": 160943.01925,
          "trades": 2415,
          "taker_buy_base": 31943.35,
          "taker_buy_quote": 93164.93216
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 2.914,
          "high": 2.945,
          "low": 2.91,
          "close": 2.917,
          "volume": 29156.83,
          "close_time": 1764655199999,
          "quote_volume": 85395.61787,
          "trades": 1572,
          "taker_buy_base": 16445.78,
          "taker_buy_quote": 48193.42942
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 2.917,
          "high": 2.922,
          "low": 2.869,
          "close": 2.884,
          "volume": 27625.0,
          "close_time": 1764658799999,
          "quote_volume": 79967.20572,
          "trades": 1347,
          "taker_buy_base": 11449.64,
          "taker_buy_quote": 33149.28746
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 2.884,
          "high": 2.937,
          "low": 2.873,
          "close": 2.92,
          "volume": 52651.8,
          "close_time": 1764662399999,
          "quote_volume": 153255.45804,
          "trades": 2292,
          "taker_buy_base": 28316.77,
          "taker_buy_quote": 82286.83138
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 2.921,
          "high": 2.952,
          "low": 2.882,
          "close": 2.906,
          "volume": 76796.06,
          "close_time": 1764665999999,
          "quote_volume": 223673.34808,
          "trades": 3491,
          "taker_buy_base": 49215.18,
          "taker_buy_quote": 143416.59615
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 2.906,
          "high": 2.931,
          "low": 2.885,
          "close": 2.919,
          "volume": 51637.52,
          "close_time": 1764669599999,
          "quote_volume": 150124.02948,
          "trades": 3637,
          "taker_buy_base": 31768.79,
          "taker_buy_quote": 92385.14487
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 2.917,
          "high": 2.968,
          "low": 2.912,
          "close": 2.951,
          "volume": 25909.24,
          "close_time": 1764673199999,
          "quote_volume": 76057.00656,
          "trades": 2035,
          "taker_buy_base": 14454.69,
          "taker_buy_quote": 42444.91348
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 2.951,
          "high": 2.969,
          "low": 2.919,
          "close": 2.925,
          "volume": 54116.13,
          "close_time": 1764676799999,
          "quote_volume": 159233.4102,
          "trades": 2715,
          "taker_buy_base": 26089.21,
          "taker_buy_quote": 76816.53164
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 2.925,
          "high": 2.931,
          "low": 2.897,
          "close": 2.904,
          "volume": 33684.37,
          "close_time": 1764680399999,
          "quote_volume": 98040.81152,
          "trades": 1691,
          "taker_buy_base": 11681.49,
          "taker_buy_quote": 34001.24374
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 2.905,
          "high": 2.944,
          "low": 2.904,
          "close": 2.938,
          "volume": 36998.18,
          "close_time": 1764683999999,
          "quote_volume": 107993.9222,
          "trades": 1301,
          "taker_buy_base": 24624.33,
          "taker_buy_quote": 71912.89017
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 2.938,
          "high": 2.976,
          "low": 2.926,
          "close": 2.963,
          "volume": 75653.83,
          "close_time": 1764687599999,
          "quote_volume": 223096.49368,
          "trades": 4373,
          "taker_buy_base": 39575.91,
          "taker_buy_quote": 116773.05246
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 2.961,
          "high": 3.046,
          "low": 2.96,
          "close": 3.042,
          "volume": 67724.95,
          "close_time": 1764691199999,
          "quote_volume": 203312.10584,
          "trades": 3777,
          "taker_buy_base": 43968.81,
          "taker_buy_quote": 131968.02313
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 3.041,
          "high": 3.045,
          "low": 3.001,
          "close": 3.028,
          "volume": 33317.71,
          "close_time": 1764694799999,
          "quote_volume": 100861.63928,
          "trades": 1870,
          "taker_buy_base": 13980.34,
          "taker_buy_quote": 42321.51034
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 3.028,
          "high": 3.053,
          "low": 3.013,
          "close": 3.015,
          "volume": 17303.64,
          "close_time": 1764698399999,
          "quote_volume": 52503.702,
          "trades": 986,
          "taker_buy_base": 9408.98,
          "taker_buy_quote": 28562.8813
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 3.015,
          "high": 3.03,
          "low": 3.011,
          "close": 3.02,
          "volume": 14454.35,
          "close_time": 1764701999999,
          "quote_volume": 43653.97574,
          "trades": 787,
          "taker_buy_base": 6165.11,
          "taker_buy_quote": 18620.87218
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 3.02,
          "high": 3.021,
          "low": 2.998,
          "close": 2.998,
          "volume": 18556.18,
          "close_time": 1764705599999,
          "quote_volume": 55822.50542,
          "trades": 638,
          "taker_buy_base": 12194.86,
          "taker_buy_quote": 36690.05016
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 2.998,
          "high": 2.999,
          "low": 2.956,
          "close": 2.979,
          "volume": 25185.96,
          "close_time": 1764709199999,
          "quote_volume": 74968.14937,
          "trades": 906,
          "taker_buy_base": 14726.23,
          "taker_buy_quote": 43854.28068
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 2.978,
          "high": 2.993,
          "low": 2.975,
          "close": 2.984,
          "volume": 10188.82,
          "close_time": 1764712799999,
          "quote_volume": 30402.27109,
          "trades": 733,
          "taker_buy_base": 2760.07,
          "taker_buy_quote": 8238.57455
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 2.983,
          "high": 3.01,
          "low": 2.983,
          "close": 3.001,
          "volume": 7349.99,
          "close_time": 1764716399999,
          "quote_volume": 22044.7688,
          "trades": 381,
          "taker_buy_base": 3213.82,
          "taker_buy_quote": 9636.69986
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 3.001,
          "high": 3.004,
          "low": 2.979,
          "close": 2.979,
          "volume": 8456.66,
          "close_time": 1764719999999,
          "quote_volume": 25312.66791,
          "trades": 448,
          "taker_buy_base": 2236.29,
          "taker_buy_quote": 6694.84801
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2.98,
          "high": 2.996,
          "low": 2.945,
          "close": 2.956,
          "volume": 19714.15,
          "close_time": 1764723599999,
          "quote_volume": 58526.25196,
          "trades": 742,
          "taker_buy_base": 10218.02,
          "taker_buy_quote": 30318.09744
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 2.956,
          "high": 2.97,
          "low": 2.951,
          "close": 2.97,
          "volume": 6713.25,
          "close_time": 1764727199999,
          "quote_volume": 19886.73443,
          "trades": 574,
          "taker_buy_base": 3873.85,
          "taker_buy_quote": 11475.77207
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 2.968,
          "high": 2.989,
          "low": 2.965,
          "close": 2.965,
          "volume": 15806.36,
          "close_time": 1764730799999,
          "quote_volume": 47086.17757,
          "trades": 882,
          "taker_buy_base": 7351.53,
          "taker_buy_quote": 21910.16822
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 2.964,
          "high": 2.974,
          "low": 2.952,
          "close": 2.954,
          "volume": 8279.96,
          "close_time": 1764734399999,
          "quote_volume": 24520.3591,
          "trades": 375,
          "taker_buy_base": 2416.52,
          "taker_buy_quote": 7157.60377
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 2.953,
          "high": 2.983,
          "low": 2.943,
          "close": 2.977,
          "volume": 11374.31,
          "close_time": 1764737999999,
          "quote_volume": 33652.13491,
          "trades": 628,
          "taker_buy_base": 5959.82,
          "taker_buy_quote": 17617.52685
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 2.979,
          "high": 2.999,
          "low": 2.974,
          "close": 2.988,
          "volume": 9942.97,
          "close_time": 1764741599999,
          "quote_volume": 29686.52112,
          "trades": 542,
          "taker_buy_base": 3992.54,
          "taker_buy_quote": 11920.27494
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 2.988,
          "high": 3.002,
          "low": 2.971,
          "close": 2.981,
          "volume": 10482.04,
          "close_time": 1764745199999,
          "quote_volume": 31349.98741,
          "trades": 580,
          "taker_buy_base": 3203.07,
          "taker_buy_quote": 9572.68225
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 2.981,
          "high": 2.992,
          "low": 2.977,
          "close": 2.985,
          "volume": 6179.47,
          "close_time": 1764748799999,
          "quote_volume": 18438.16147,
          "trades": 342,
          "taker_buy_base": 3973.8,
          "taker_buy_quote": 11856.8868
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 2.985,
          "high": 3.016,
          "low": 2.979,
          "close": 3.009,
          "volume": 8635.63,
          "close_time": 1764752399999,
          "quote_volume": 25907.83209,
          "trades": 500,
          "taker_buy_base": 5132.49,
          "taker_buy_quote": 15396.29436
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 3.009,
          "high": 3.013,
          "low": 2.991,
          "close": 3.01,
          "volume": 6712.68,
          "close_time": 1764755999999,
          "quote_volume": 20165.99235,
          "trades": 311,
          "taker_buy_base": 3114.7,
          "taker_buy_quote": 9359.30572
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 3.009,
          "high": 3.016,
          "low": 3.0,
          "close": 3.002,
          "volume": 6731.48,
          "close_time": 1764759599999,
          "quote_volume": 20242.94272,
          "trades": 268,
          "taker_buy_base": 3255.66,
          "taker_buy_quote": 9793.97164
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 3.002,
          "high": 3.011,
          "low": 2.978,
          "close": 3.01,
          "volume": 30669.84,
          "close_time": 1764763199999,
          "quote_volume": 91968.35845,
          "trades": 582,
          "taker_buy_base": 9393.78,
          "taker_buy_quote": 28143.03248
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 3.011,
          "high": 3.284,
          "low": 2.989,
          "close": 3.003,
          "volume": 274112.08,
          "close_time": 1764766799999,
          "quote_volume": 847155.95365,
          "trades": 8952,
          "taker_buy_base": 134283.76,
          "taker_buy_quote": 413226.92795
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 3.003,
          "high": 3.006,
          "low": 2.95,
          "close": 2.962,
          "volume": 50314.38,
          "close_time": 1764770399999,
          "quote_volume": 149778.90096,
          "trades": 1839,
          "taker_buy_base": 28166.49,
          "taker_buy_quote": 83847.75148
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 2.963,
          "high": 3.011,
          "low": 2.913,
          "close": 2.969,
          "volume": 64465.33,
          "close_time": 1764773999999,
          "quote_volume": 190902.062,
          "trades": 3089,
          "taker_buy_base": 30454.52,
          "taker_buy_quote": 90094.73095
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 2.97,
          "high": 3.013,
          "low": 2.966,
          "close": 2.974,
          "volume": 58296.8,
          "close_time": 1764777599999,
          "quote_volume": 174353.88944,
          "trades": 1705,
          "taker_buy_base": 27238.58,
          "taker_buy_quote": 81443.86284
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 2.975,
          "high": 2.992,
          "low": 2.948,
          "close": 2.949,
          "volume": 40829.03,
          "close_time": 1764781199999,
          "quote_volume": 121389.86916,
          "trades": 1043,
          "taker_buy_base": 20474.04,
          "taker_buy_quote": 60892.36365
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 2.948,
          "high": 2.976,
          "low": 2.947,
          "close": 2.968,
          "volume": 40138.43,
          "close_time": 1764784799999,
          "quote_volume": 118969.16145,
          "trades": 878,
          "taker_buy_base": 18929.74,
          "taker_buy_quote": 56091.93722
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 2.968,
          "high": 2.994,
          "low": 2.964,
          "close": 2.972,
          "volume": 29151.99,
          "close_time": 1764788399999,
          "quote_volume": 86839.20865,
          "trades": 707,
          "taker_buy_base": 7138.07,
          "taker_buy_quote": 21262.54462
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 2.972,
          "high": 2.981,
          "low": 2.957,
          "close": 2.98,
          "volume": 8285.17,
          "close_time": 1764791999999,
          "quote_volume": 24592.33917,
          "trades": 332,
          "taker_buy_base": 3474.79,
          "taker_buy_quote": 10319.97975
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 2.98,
          "high": 3.008,
          "low": 2.975,
          "close": 2.993,
          "volume": 10521.11,
          "close_time": 1764795599999,
          "quote_volume": 31430.10311,
          "trades": 479,
          "taker_buy_base": 4890.19,
          "taker_buy_quote": 14607.89331
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 2.994,
          "high": 3.025,
          "low": 2.99,
          "close": 3.019,
          "volume": 9338.64,
          "close_time": 1764799199999,
          "quote_volume": 28064.21788,
          "trades": 391,
          "taker_buy_base": 4687.83,
          "taker_buy_quote": 14089.12571
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 3.02,
          "high": 3.031,
          "low": 3.005,
          "close": 3.031,
          "volume": 8341.97,
          "close_time": 1764802799999,
          "quote_volume": 25174.97928,
          "trades": 367,
          "taker_buy_base": 3707.84,
          "taker_buy_quote": 11194.05553
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 3.03,
          "high": 3.048,
          "low": 3.024,
          "close": 3.032,
          "volume": 16306.78,
          "close_time": 1764806399999,
          "quote_volume": 49487.64284,
          "trades": 515,
          "taker_buy_base": 8368.08,
          "taker_buy_quote": 25394.99494
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 3.033,
          "high": 3.047,
          "low": 3.022,
          "close": 3.031,
          "volume": 10234.12,
          "close_time": 1764809999999,
          "quote_volume": 31030.07626,
          "trades": 570,
          "taker_buy_base": 4780.08,
          "taker_buy_quote": 14491.47907
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 3.03,
          "high": 3.058,
          "low": 3.029,
          "close": 3.033,
          "volume": 8281.7,
          "close_time": 1764813599999,
          "quote_volume": 25181.18026,
          "trades": 486,
          "taker_buy_base": 2612.3,
          "taker_buy_quote": 7939.18373
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 3.034,
          "high": 3.044,
          "low": 3.011,
          "close": 3.025,
          "volume": 12081.72,
          "close_time": 1764817199999,
          "quote_volume": 36591.9179,
          "trades": 624,
          "taker_buy_base": 5799.74,
          "taker_buy_quote": 17564.92093
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 3.024,
          "high": 3.024,
          "low": 3.013,
          "close": 3.018,
          "volume": 7670.47,
          "close_time": 1764820799999,
          "quote_volume": 23153.08824,
          "trades": 391,
          "taker_buy_base": 6435.52,
          "taker_buy_quote": 19424.90967
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 3.017,
          "high": 3.027,
          "low": 2.997,
          "close": 3.002,
          "volume": 3687.98,
          "close_time": 1764824399999,
          "quote_volume": 11100.46797,
          "trades": 222,
          "taker_buy_base": 2660.37,
          "taker_buy_quote": 8006.8319
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 3.003,
          "high": 3.013,
          "low": 2.99,
          "close": 3.001,
          "volume": 9442.8,
          "close_time": 1764827999999,
          "quote_volume": 28351.97616,
          "trades": 516,
          "taker_buy_base": 4214.23,
          "taker_buy_quote": 12655.75708
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 3.002,
          "high": 3.017,
          "low": 3.001,
          "close": 3.006,
          "volume": 6208.45,
          "close_time": 1764831599999,
          "quote_volume": 18670.11493,
          "trades": 299,
          "taker_buy_base": 1874.28,
          "taker_buy_quote": 5638.37624
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 3.007,
          "high": 3.013,
          "low": 2.99,
          "close": 3.011,
          "volume": 5174.61,
          "close_time": 1764835199999,
          "quote_volume": 15506.14295,
          "trades": 292,
          "taker_buy_base": 3332.12,
          "taker_buy_quote": 9985.03097
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 3.012,
          "high": 3.019,
          "low": 2.996,
          "close": 2.999,
          "volume": 5248.47,
          "close_time": 1764838799999,
          "quote_volume": 15775.15704,
          "trades": 353,
          "taker_buy_base": 2627.94,
          "taker_buy_quote": 7896.83062
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 3.0,
          "high": 3.021,
          "low": 3.0,
          "close": 3.018,
          "volume": 8075.36,
          "close_time": 1764842399999,
          "quote_volume": 24320.33219,
          "trades": 649,
          "taker_buy_base": 4515.44,
          "taker_buy_quote": 13606.5307
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 3.018,
          "high": 3.028,
          "low": 3.005,
          "close": 3.009,
          "volume": 6955.28,
          "close_time": 1764845999999,
          "quote_volume": 20968.94963,
          "trades": 418,
          "taker_buy_base": 4596.16,
          "taker_buy_quote": 13855.16028
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 3.008,
          "high": 3.013,
          "low": 2.983,
          "close": 2.986,
          "volume": 19957.86,
          "close_time": 1764849599999,
          "quote_volume": 59873.55906,
          "trades": 746,
          "taker_buy_base": 9765.79,
          "taker_buy_quote": 29269.4515
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 2.986,
          "high": 2.989,
          "low": 2.962,
          "close": 2.962,
          "volume": 25889.7,
          "close_time": 1764853199999,
          "quote_volume": 76976.30938,
          "trades": 859,
          "taker_buy_base": 13027.0,
          "taker_buy_quote": 38741.30114
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 2.964,
          "high": 2.97,
          "low": 2.939,
          "close": 2.943,
          "volume": 24907.15,
          "close_time": 1764856799999,
          "quote_volume": 73714.74781,
          "trades": 724,
          "taker_buy_base": 10617.24,
          "taker_buy_quote": 31420.29961
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 2.943,
          "high": 2.967,
          "low": 2.939,
          "close": 2.946,
          "volume": 28560.3,
          "close_time": 1764860399999,
          "quote_volume": 84366.06274,
          "trades": 864,
          "taker_buy_base": 12500.29,
          "taker_buy_quote": 36916.99106
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 2.945,
          "high": 3.001,
          "low": 2.943,
          "close": 2.987,
          "volume": 28515.15,
          "close_time": 1764863999999,
          "quote_volume": 84750.62928,
          "trades": 817,
          "taker_buy_base": 12973.96,
          "taker_buy_quote": 38546.69837
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 2.987,
          "high": 3.005,
          "low": 2.958,
          "close": 2.962,
          "volume": 21582.98,
          "close_time": 1764867599999,
          "quote_volume": 64359.09599,
          "trades": 633,
          "taker_buy_base": 11305.33,
          "taker_buy_quote": 33699.76826
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 2.962,
          "high": 2.971,
          "low": 2.94,
          "close": 2.97,
          "volume": 14299.31,
          "close_time": 1764871199999,
          "quote_volume": 42279.67502,
          "trades": 492,
          "taker_buy_base": 9036.49,
          "taker_buy_quote": 26710.01889
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 2.97,
          "high": 2.984,
          "low": 2.947,
          "close": 2.951,
          "volume": 21544.14,
          "close_time": 1764874799999,
          "quote_volume": 63887.94405,
          "trades": 998,
          "taker_buy_base": 11970.73,
          "taker_buy_quote": 35541.61149
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 2.95,
          "high": 2.953,
          "low": 2.909,
          "close": 2.945,
          "volume": 34940.87,
          "close_time": 1764878399999,
          "quote_volume": 102396.66548,
          "trades": 1267,
          "taker_buy_base": 14402.48,
          "taker_buy_quote": 42211.26786
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 2.946,
          "high": 2.962,
          "low": 2.936,
          "close": 2.952,
          "volume": 18579.99,
          "close_time": 1764881999999,
          "quote_volume": 54797.8484,
          "trades": 473,
          "taker_buy_base": 8822.06,
          "taker_buy_quote": 26004.09828
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 2.953,
          "high": 2.961,
          "low": 2.929,
          "close": 2.929,
          "volume": 15098.15,
          "close_time": 1764885599999,
          "quote_volume": 44475.45001,
          "trades": 349,
          "taker_buy_base": 7116.67,
          "taker_buy_quote": 20984.14704
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 2.93,
          "high": 2.948,
          "low": 2.927,
          "close": 2.947,
          "volume": 14064.51,
          "close_time": 1764889199999,
          "quote_volume": 41315.27051,
          "trades": 441,
          "taker_buy_base": 8017.61,
          "taker_buy_quote": 23546.95177
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 2.946,
          "high": 2.966,
          "low": 2.944,
          "close": 2.962,
          "volume": 13757.08,
          "close_time": 1764892799999,
          "quote_volume": 40648.20086,
          "trades": 555,
          "taker_buy_base": 3653.16,
          "taker_buy_quote": 10797.53758
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 2.964,
          "high": 2.994,
          "low": 2.946,
          "close": 2.991,
          "volume": 19754.48,
          "close_time": 1764896399999,
          "quote_volume": 58777.67615,
          "trades": 1042,
          "taker_buy_base": 7548.88,
          "taker_buy_quote": 22460.34566
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 2.99,
          "high": 3.012,
          "low": 2.977,
          "close": 3.008,
          "volume": 15912.9,
          "close_time": 1764899999999,
          "quote_volume": 47677.01186,
          "trades": 1019,
          "taker_buy_base": 5961.95,
          "taker_buy_quote": 17858.49025
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 3.008,
          "high": 3.011,
          "low": 2.984,
          "close": 2.985,
          "volume": 7049.9,
          "close_time": 1764903599999,
          "quote_volume": 21118.01198,
          "trades": 534,
          "taker_buy_base": 3754.86,
          "taker_buy_quote": 11246.31947
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 2.985,
          "high": 3.005,
          "low": 2.978,
          "close": 2.985,
          "volume": 20654.13,
          "close_time": 1764907199999,
          "quote_volume": 61811.84936,
          "trades": 678,
          "taker_buy_base": 14891.69,
          "taker_buy_quote": 44557.38809
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 2.985,
          "high": 2.991,
          "low": 2.95,
          "close": 2.963,
          "volume": 8182.84,
          "close_time": 1764910799999,
          "quote_volume": 24258.95894,
          "trades": 491,
          "taker_buy_base": 4633.01,
          "taker_buy_quote": 13730.97
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 2.962,
          "high": 2.974,
          "low": 2.959,
          "close": 2.973,
          "volume": 6150.89,
          "close_time": 1764914399999,
          "quote_volume": 18243.36573,
          "trades": 281,
          "taker_buy_base": 1345.17,
          "taker_buy_quote": 3991.74692
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 2.973,
          "high": 2.983,
          "low": 2.959,
          "close": 2.973,
          "volume": 8135.75,
          "close_time": 1764917999999,
          "quote_volume": 24172.81589,
          "trades": 363,
          "taker_buy_base": 3971.32,
          "taker_buy_quote": 11799.18937
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 2.974,
          "high": 2.997,
          "low": 2.974,
          "close": 2.994,
          "volume": 5512.49,
          "close_time": 1764921599999,
          "quote_volume": 16486.89601,
          "trades": 276,
          "taker_buy_base": 2515.73,
          "taker_buy_quote": 7521.74487
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 2.994,
          "high": 3.002,
          "low": 2.983,
          "close": 2.996,
          "volume": 9945.31,
          "close_time": 1764925199999,
          "quote_volume": 29769.55525,
          "trades": 540,
          "taker_buy_base": 5385.63,
          "taker_buy_quote": 16125.00355
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 2.995,
          "high": 2.995,
          "low": 2.94,
          "close": 2.951,
          "volume": 15092.68,
          "close_time": 1764928799999,
          "quote_volume": 44665.49377,
          "trades": 884,
          "taker_buy_base": 7517.02,
          "taker_buy_quote": 22217.9776
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 2.95,
          "high": 2.979,
          "low": 2.945,
          "close": 2.962,
          "volume": 5786.29,
          "close_time": 1764932399999,
          "quote_volume": 17137.37135,
          "trades": 545,
          "taker_buy_base": 3646.88,
          "taker_buy_quote": 10800.1768
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 2.962,
          "high": 2.969,
          "low": 2.932,
          "close": 2.94,
          "volume": 8948.94,
          "close_time": 1764935999999,
          "quote_volume": 26343.58831,
          "trades": 523,
          "taker_buy_base": 4911.86,
          "taker_buy_quote": 14455.60485
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 2.94,
          "high": 2.944,
          "low": 2.926,
          "close": 2.937,
          "volume": 6973.11,
          "close_time": 1764939599999,
          "quote_volume": 20460.99564,
          "trades": 460,
          "taker_buy_base": 3438.22,
          "taker_buy_quote": 10086.90165
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 2.935,
          "high": 2.954,
          "low": 2.906,
          "close": 2.911,
          "volume": 10924.42,
          "close_time": 1764943199999,
          "quote_volume": 31947.40385,
          "trades": 922,
          "taker_buy_base": 5200.11,
          "taker_buy_quote": 15196.58323
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 2.91,
          "high": 2.929,
          "low": 2.903,
          "close": 2.917,
          "volume": 18480.99,
          "close_time": 1764946799999,
          "quote_volume": 53888.41004,
          "trades": 1257,
          "taker_buy_base": 6587.16,
          "taker_buy_quote": 19200.42218
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 2.916,
          "high": 2.972,
          "low": 2.916,
          "close": 2.934,
          "volume": 28216.26,
          "close_time": 1764950399999,
          "quote_volume": 83257.46356,
          "trades": 1781,
          "taker_buy_base": 12372.82,
          "taker_buy_quote": 36533.57586
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 2.934,
          "high": 2.934,
          "low": 2.842,
          "close": 2.901,
          "volume": 33809.18,
          "close_time": 1764953999999,
          "quote_volume": 97703.22412,
          "trades": 2638,
          "taker_buy_base": 18750.33,
          "taker_buy_quote": 54156.3405
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 2.9,
          "high": 2.915,
          "low": 2.88,
          "close": 2.9,
          "volume": 19621.0,
          "close_time": 1764957599999,
          "quote_volume": 56936.74835,
          "trades": 1201,
          "taker_buy_base": 5778.68,
          "taker_buy_quote": 16765.60858
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 2.899,
          "high": 2.917,
          "low": 2.866,
          "close": 2.868,
          "volume": 10005.26,
          "close_time": 1764961199999,
          "quote_volume": 28906.57851,
          "trades": 799,
          "taker_buy_base": 4291.56,
          "taker_buy_quote": 12401.79337
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 2.867,
          "high": 2.902,
          "low": 2.85,
          "close": 2.894,
          "volume": 13864.93,
          "close_time": 1764964799999,
          "quote_volume": 39909.13159,
          "trades": 869,
          "taker_buy_base": 6748.99,
          "taker_buy_quote": 19433.44674
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 2.893,
          "high": 2.903,
          "low": 2.878,
          "close": 2.886,
          "volume": 7756.02,
          "close_time": 1764968399999,
          "quote_volume": 22438.52284,
          "trades": 430,
          "taker_buy_base": 2616.24,
          "taker_buy_quote": 7565.79404
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 2.886,
          "high": 2.911,
          "low": 2.886,
          "close": 2.903,
          "volume": 5270.12,
          "close_time": 1764971999999,
          "quote_volume": 15280.58788,
          "trades": 366,
          "taker_buy_base": 2267.39,
          "taker_buy_quote": 6571.63955
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 2.902,
          "high": 2.912,
          "low": 2.886,
          "close": 2.904,
          "volume": 13146.42,
          "close_time": 1764975599999,
          "quote_volume": 38107.06819,
          "trades": 299,
          "taker_buy_base": 6258.59,
          "taker_buy_quote": 18134.82876
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 2.903,
          "high": 2.903,
          "low": 2.887,
          "close": 2.895,
          "volume": 4765.3,
          "close_time": 1764979199999,
          "quote_volume": 13784.42412,
          "trades": 162,
          "taker_buy_base": 3168.81,
          "taker_buy_quote": 9165.91132
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 2.894,
          "high": 2.914,
          "low": 2.882,
          "close": 2.902,
          "volume": 15993.49,
          "close_time": 1764982799999,
          "quote_volume": 46437.69477,
          "trades": 366,
          "taker_buy_base": 10682.84,
          "taker_buy_quote": 31012.22439
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 2.904,
          "high": 2.905,
          "low": 2.88,
          "close": 2.896,
          "volume": 5631.92,
          "close_time": 1764986399999,
          "quote_volume": 16304.14292,
          "trades": 273,
          "taker_buy_base": 2788.51,
          "taker_buy_quote": 8068.87834
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 2.894,
          "high": 2.91,
          "low": 2.889,
          "close": 2.91,
          "volume": 2920.69,
          "close_time": 1764989999999,
          "quote_volume": 8469.27644,
          "trades": 148,
          "taker_buy_base": 1755.1,
          "taker_buy_quote": 5088.13941
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 2.91,
          "high": 2.922,
          "low": 2.907,
          "close": 2.914,
          "volume": 3445.31,
          "close_time": 1764993599999,
          "quote_volume": 10042.80011,
          "trades": 191,
          "taker_buy_base": 1164.52,
          "taker_buy_quote": 3392.91379
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 2.913,
          "high": 2.913,
          "low": 2.898,
          "close": 2.904,
          "volume": 3109.15,
          "close_time": 1764997199999,
          "quote_volume": 9039.72533,
          "trades": 153,
          "taker_buy_base": 1614.75,
          "taker_buy_quote": 4696.35921
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 2.905,
          "high": 2.908,
          "low": 2.9,
          "close": 2.905,
          "volume": 1881.88,
          "close_time": 1765000799999,
          "quote_volume": 5465.59813,
          "trades": 203,
          "taker_buy_base": 930.02,
          "taker_buy_quote": 2700.59694
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 2.904,
          "high": 2.918,
          "low": 2.897,
          "close": 2.912,
          "volume": 5953.07,
          "close_time": 1765004399999,
          "quote_volume": 17319.38371,
          "trades": 571,
          "taker_buy_base": 2750.62,
          "taker_buy_quote": 8000.90917
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 2.913,
          "high": 2.916,
          "low": 2.896,
          "close": 2.899,
          "volume": 5455.04,
          "close_time": 1765007999999,
          "quote_volume": 15847.98396,
          "trades": 329,
          "taker_buy_base": 2159.42,
          "taker_buy_quote": 6275.26169
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 2.898,
          "high": 2.9,
          "low": 2.873,
          "close": 2.882,
          "volume": 21317.87,
          "close_time": 1765011599999,
          "quote_volume": 61513.73659,
          "trades": 721,
          "taker_buy_base": 16290.08,
          "taker_buy_quote": 46995.85608
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 2.883,
          "high": 2.9,
          "low": 2.881,
          "close": 2.891,
          "volume": 8635.99,
          "close_time": 1765015199999,
          "quote_volume": 24980.79739,
          "trades": 285,
          "taker_buy_base": 5993.06,
          "taker_buy_quote": 17334.79099
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 2.89,
          "high": 2.895,
          "low": 2.881,
          "close": 2.883,
          "volume": 5584.79,
          "close_time": 1765018799999,
          "quote_volume": 16113.07825,
          "trades": 223,
          "taker_buy_base": 2214.99,
          "taker_buy_quote": 6390.61086
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 2.882,
          "high": 2.901,
          "low": 2.881,
          "close": 2.898,
          "volume": 6384.14,
          "close_time": 1765022399999,
          "quote_volume": 18453.61012,
          "trades": 230,
          "taker_buy_base": 1677.19,
          "taker_buy_quote": 4851.56676
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 2.897,
          "high": 2.911,
          "low": 2.892,
          "close": 2.905,
          "volume": 3367.87,
          "close_time": 1765025999999,
          "quote_volume": 9774.41628,
          "trades": 246,
          "taker_buy_base": 1907.64,
          "taker_buy_quote": 5536.52803
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 2.906,
          "high": 2.93,
          "low": 2.903,
          "close": 2.908,
          "volume": 7625.97,
          "close_time": 1765029599999,
          "quote_volume": 22220.51618,
          "trades": 335,
          "taker_buy_base": 2936.22,
          "taker_buy_quote": 8555.28928
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 2.907,
          "high": 2.927,
          "low": 2.892,
          "close": 2.893,
          "volume": 13389.32,
          "close_time": 1765033199999,
          "quote_volume": 38924.85539,
          "trades": 518,
          "taker_buy_base": 8209.4,
          "taker_buy_quote": 23855.76698
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 2.893,
          "high": 2.901,
          "low": 2.873,
          "close": 2.891,
          "volume": 7038.77,
          "close_time": 1765036799999,
          "quote_volume": 20323.77559,
          "trades": 359,
          "taker_buy_base": 4772.65,
          "taker_buy_quote": 13779.71841
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 2.891,
          "high": 2.904,
          "low": 2.89,
          "close": 2.897,
          "volume": 5000.73,
          "close_time": 1765040399999,
          "quote_volume": 14492.36496,
          "trades": 351,
          "taker_buy_base": 1893.0,
          "taker_buy_quote": 5484.3599
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 2.897,
          "high": 2.912,
          "low": 2.895,
          "close": 2.909,
          "volume": 6458.1,
          "close_time": 1765043999999,
          "quote_volume": 18762.51372,
          "trades": 217,
          "taker_buy_base": 2908.47,
          "taker_buy_quote": 8452.88063
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 2.909,
          "high": 2.911,
          "low": 2.897,
          "close": 2.904,
          "volume": 2227.46,
          "close_time": 1765047599999,
          "quote_volume": 6470.75508,
          "trades": 168,
          "taker_buy_base": 1065.99,
          "taker_buy_quote": 3097.16125
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 2.904,
          "high": 2.909,
          "low": 2.877,
          "close": 2.881,
          "volume": 10713.28,
          "close_time": 1765051199999,
          "quote_volume": 30947.39286,
          "trades": 353,
          "taker_buy_base": 5544.21,
          "taker_buy_quote": 15997.3306
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 2.883,
          "high": 2.886,
          "low": 2.87,
          "close": 2.883,
          "volume": 6190.01,
          "close_time": 1765054799999,
          "quote_volume": 17810.78463,
          "trades": 168,
          "taker_buy_base": 4286.35,
          "taker_buy_quote": 12339.07195
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 2.883,
          "high": 2.912,
          "low": 2.881,
          "close": 2.893,
          "volume": 6073.88,
          "close_time": 1765058399999,
          "quote_volume": 17604.15543,
          "trades": 505,
          "taker_buy_base": 3088.33,
          "taker_buy_quote": 8950.77699
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 2.894,
          "high": 2.897,
          "low": 2.874,
          "close": 2.874,
          "volume": 3263.0,
          "close_time": 1765061999999,
          "quote_volume": 9421.96696,
          "trades": 144,
          "taker_buy_base": 817.6,
          "taker_buy_quote": 2361.32539
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 2.874,
          "high": 2.883,
          "low": 2.862,
          "close": 2.88,
          "volume": 3932.92,
          "close_time": 1765065599999,
          "quote_volume": 11299.81152,
          "trades": 246,
          "taker_buy_base": 1311.72,
          "taker_buy_quote": 3766.12211
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 2.878,
          "high": 2.896,
          "low": 2.876,
          "close": 2.89,
          "volume": 5126.82,
          "close_time": 1765069199999,
          "quote_volume": 14788.1352,
          "trades": 259,
          "taker_buy_base": 2223.53,
          "taker_buy_quote": 6411.08528
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 2.889,
          "high": 2.89,
          "low": 2.871,
          "close": 2.871,
          "volume": 3166.91,
          "close_time": 1765072799999,
          "quote_volume": 9125.57879,
          "trades": 133,
          "taker_buy_base": 1064.34,
          "taker_buy_quote": 3067.18557
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 2.87,
          "high": 2.879,
          "low": 2.866,
          "close": 2.876,
          "volume": 3448.89,
          "close_time": 1765076399999,
          "quote_volume": 9906.67985,
          "trades": 173,
          "taker_buy_base": 1636.29,
          "taker_buy_quote": 4698.81328
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 2.876,
          "high": 2.884,
          "low": 2.871,
          "close": 2.882,
          "volume": 3225.79,
          "close_time": 1765079999999,
          "quote_volume": 9282.65988,
          "trades": 126,
          "taker_buy_base": 711.72,
          "taker_buy_quote": 2048.78997
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 2.882,
          "high": 2.884,
          "low": 2.856,
          "close": 2.859,
          "volume": 8159.17,
          "close_time": 1765083599999,
          "quote_volume": 23386.07834,
          "trades": 184,
          "taker_buy_base": 4222.08,
          "taker_buy_quote": 12097.50065
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 2.859,
          "high": 2.874,
          "low": 2.859,
          "close": 2.868,
          "volume": 3134.15,
          "close_time": 1765087199999,
          "quote_volume": 8986.97993,
          "trades": 113,
          "taker_buy_base": 520.65,
          "taker_buy_quote": 1492.27209
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 2.869,
          "high": 2.876,
          "low": 2.864,
          "close": 2.865,
          "volume": 5353.94,
          "close_time": 1765090799999,
          "quote_volume": 15359.43129,
          "trades": 152,
          "taker_buy_base": 3230.02,
          "taker_buy_quote": 9262.34057
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 2.866,
          "high": 2.874,
          "low": 2.852,
          "close": 2.858,
          "volume": 6511.11,
          "close_time": 1765094399999,
          "quote_volume": 18616.83579,
          "trades": 155,
          "taker_buy_base": 958.68,
          "taker_buy_quote": 2745.50215
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 2.858,
          "high": 2.862,
          "low": 2.849,
          "close": 2.85,
          "volume": 2358.83,
          "close_time": 1765097999999,
          "quote_volume": 6734.62841,
          "trades": 166,
          "taker_buy_base": 854.77,
          "taker_buy_quote": 2440.05949
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 2.849,
          "high": 2.852,
          "low": 2.826,
          "close": 2.831,
          "volume": 5963.29,
          "close_time": 1765101599999,
          "quote_volume": 16922.07472,
          "trades": 404,
          "taker_buy_base": 3200.03,
          "taker_buy_quote": 9083.1316
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 2.83,
          "high": 2.841,
          "low": 2.829,
          "close": 2.833,
          "volume": 5850.64,
          "close_time": 1765105199999,
          "quote_volume": 16591.57073,
          "trades": 306,
          "taker_buy_base": 3331.43,
          "taker_buy_quote": 9447.88467
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 2.833,
          "high": 2.842,
          "low": 2.822,
          "close": 2.825,
          "volume": 8067.29,
          "close_time": 1765108799999,
          "quote_volume": 22836.64891,
          "trades": 245,
          "taker_buy_base": 5487.55,
          "taker_buy_quote": 15535.53626
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 2.825,
          "high": 2.84,
          "low": 2.821,
          "close": 2.832,
          "volume": 7617.07,
          "close_time": 1765112399999,
          "quote_volume": 21535.21817,
          "trades": 302,
          "taker_buy_base": 2685.91,
          "taker_buy_quote": 7590.2333
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 2.833,
          "high": 2.835,
          "low": 2.807,
          "close": 2.819,
          "volume": 7362.57,
          "close_time": 1765115999999,
          "quote_volume": 20773.18559,
          "trades": 334,
          "taker_buy_base": 3019.09,
          "taker_buy_quote": 8515.4778
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 2.818,
          "high": 2.82,
          "low": 2.747,
          "close": 2.766,
          "volume": 36983.29,
          "close_time": 1765119599999,
          "quote_volume": 102515.61432,
          "trades": 1395,
          "taker_buy_base": 17328.18,
          "taker_buy_quote": 48004.44096
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 2.766,
          "high": 2.825,
          "low": 2.762,
          "close": 2.818,
          "volume": 16711.27,
          "close_time": 1765123199999,
          "quote_volume": 46730.17167,
          "trades": 1175,
          "taker_buy_base": 9247.61,
          "taker_buy_quote": 25831.98891
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 2.817,
          "high": 2.817,
          "low": 2.788,
          "close": 2.809,
          "volume": 5505.73,
          "close_time": 1765126799999,
          "quote_volume": 15407.84385,
          "trades": 479,
          "taker_buy_base": 3853.0,
          "taker_buy_quote": 10778.89583
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 2.811,
          "high": 2.849,
          "low": 2.795,
          "close": 2.841,
          "volume": 30409.55,
          "close_time": 1765130399999,
          "quote_volume": 85964.05567,
          "trades": 1390,
          "taker_buy_base": 17009.69,
          "taker_buy_quote": 48031.99965
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 2.84,
          "high": 2.859,
          "low": 2.84,
          "close": 2.843,
          "volume": 4885.4,
          "close_time": 1765133999999,
          "quote_volume": 13918.71258,
          "trades": 277,
          "taker_buy_base": 2707.31,
          "taker_buy_quote": 7714.76056
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 2.843,
          "high": 2.849,
          "low": 2.834,
          "close": 2.847,
          "volume": 2365.18,
          "close_time": 1765137599999,
          "quote_volume": 6719.15929,
          "trades": 159,
          "taker_buy_base": 965.61,
          "taker_buy_quote": 2743.48409
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 2.848,
          "high": 2.853,
          "low": 2.842,
          "close": 2.851,
          "volume": 2529.32,
          "close_time": 1765141199999,
          "quote_volume": 7203.88486,
          "trades": 117,
          "taker_buy_base": 1928.7,
          "taker_buy_quote": 5493.68014
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 2.852,
          "high": 2.853,
          "low": 2.798,
          "close": 2.812,
          "volume": 5325.86,
          "close_time": 1765144799999,
          "quote_volume": 15011.95464,
          "trades": 314,
          "taker_buy_base": 2915.84,
          "taker_buy_quote": 8207.76875
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 2.811,
          "high": 2.812,
          "low": 2.754,
          "close": 2.796,
          "volume": 9609.12,
          "close_time": 1765148399999,
          "quote_volume": 26740.91762,
          "trades": 921,
          "taker_buy_base": 5295.74,
          "taker_buy_quote": 14732.80097
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 2.797,
          "high": 2.8,
          "low": 2.78,
          "close": 2.799,
          "volume": 5908.26,
          "close_time": 1765151999999,
          "quote_volume": 16480.39724,
          "trades": 369,
          "taker_buy_base": 2447.9,
          "taker_buy_quote": 6826.69936
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 2.798,
          "high": 2.801,
          "low": 2.781,
          "close": 2.785,
          "volume": 4023.18,
          "close_time": 1765155599999,
          "quote_volume": 11226.27168,
          "trades": 401,
          "taker_buy_base": 1740.12,
          "taker_buy_quote": 4855.00193
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 2.784,
          "high": 2.825,
          "low": 2.783,
          "close": 2.792,
          "volume": 7060.82,
          "close_time": 1765159199999,
          "quote_volume": 19803.26217,
          "trades": 505,
          "taker_buy_base": 2736.59,
          "taker_buy_quote": 7675.99276
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 2.791,
          "high": 2.8,
          "low": 2.788,
          "close": 2.794,
          "volume": 3264.35,
          "close_time": 1765162799999,
          "quote_volume": 9117.99854,
          "trades": 336,
          "taker_buy_base": 2087.29,
          "taker_buy_quote": 5829.47334
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 2.794,
          "high": 2.817,
          "low": 2.794,
          "close": 2.817,
          "volume": 11389.04,
          "close_time": 1765166399999,
          "quote_volume": 31970.64276,
          "trades": 515,
          "taker_buy_base": 6092.75,
          "taker_buy_quote": 17092.98479
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 2.817,
          "high": 2.94,
          "low": 2.817,
          "close": 2.829,
          "volume": 129912.31,
          "close_time": 1765169999999,
          "quote_volume": 369873.94073,
          "trades": 2925,
          "taker_buy_base": 52309.78,
          "taker_buy_quote": 148838.80353
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 2.83,
          "high": 2.831,
          "low": 2.791,
          "close": 2.794,
          "volume": 20958.8,
          "close_time": 1765173599999,
          "quote_volume": 58823.75606,
          "trades": 942,
          "taker_buy_base": 11658.99,
          "taker_buy_quote": 32755.20573
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 2.793,
          "high": 2.795,
          "low": 2.775,
          "close": 2.784,
          "volume": 29224.33,
          "close_time": 1765177199999,
          "quote_volume": 81370.87842,
          "trades": 764,
          "taker_buy_base": 17330.45,
          "taker_buy_quote": 48238.28661
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 2.782,
          "high": 2.79,
          "low": 2.769,
          "close": 2.775,
          "volume": 23417.58,
          "close_time": 1765180799999,
          "quote_volume": 65106.33875,
          "trades": 538,
          "taker_buy_base": 12435.24,
          "taker_buy_quote": 34592.13753
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 2.776,
          "high": 2.776,
          "low": 2.76,
          "close": 2.771,
          "volume": 22160.62,
          "close_time": 1765184399999,
          "quote_volume": 61348.66127,
          "trades": 602,
          "taker_buy_base": 16083.34,
          "taker_buy_quote": 44524.55266
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 2.77,
          "high": 2.793,
          "low": 2.765,
          "close": 2.772,
          "volume": 35008.31,
          "close_time": 1765187999999,
          "quote_volume": 97217.73256,
          "trades": 1048,
          "taker_buy_base": 25086.0,
          "taker_buy_quote": 69647.00477
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 2.772,
          "high": 2.797,
          "low": 2.771,
          "close": 2.793,
          "volume": 9775.1,
          "close_time": 1765191599999,
          "quote_volume": 27228.96948,
          "trades": 391,
          "taker_buy_base": 6510.78,
          "taker_buy_quote": 18133.99157
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 2.793,
          "high": 2.8,
          "low": 2.781,
          "close": 2.794,
          "volume": 8519.32,
          "close_time": 1765195199999,
          "quote_volume": 23769.3943,
          "trades": 572,
          "taker_buy_base": 4505.54,
          "taker_buy_quote": 12572.47206
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 2.796,
          "high": 2.8,
          "low": 2.786,
          "close": 2.797,
          "volume": 4672.26,
          "close_time": 1765198799999,
          "quote_volume": 13049.04285,
          "trades": 294,
          "taker_buy_base": 2635.47,
          "taker_buy_quote": 7361.6825
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 2.798,
          "high": 2.801,
          "low": 2.78,
          "close": 2.786,
          "volume": 7382.15,
          "close_time": 1765202399999,
          "quote_volume": 20610.49043,
          "trades": 606,
          "taker_buy_base": 3772.65,
          "taker_buy_quote": 10534.39297
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 2.786,
          "high": 2.805,
          "low": 2.765,
          "close": 2.78,
          "volume": 14437.67,
          "close_time": 1765205999999,
          "quote_volume": 40221.76542,
          "trades": 936,
          "taker_buy_base": 8191.75,
          "taker_buy_quote": 22824.72788
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 2.78,
          "high": 2.785,
          "low": 2.754,
          "close": 2.769,
          "volume": 17050.3,
          "close_time": 1765209599999,
          "quote_volume": 47203.12599,
          "trades": 1250,
          "taker_buy_base": 9371.94,
          "taker_buy_quote": 25948.90451
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 2.767,
          "high": 2.795,
          "low": 2.752,
          "close": 2.771,
          "volume": 7691.25,
          "close_time": 1765213199999,
          "quote_volume": 21351.28268,
          "trades": 589,
          "taker_buy_base": 4642.7,
          "taker_buy_quote": 12889.36194
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 2.771,
          "high": 2.78,
          "low": 2.754,
          "close": 2.77,
          "volume": 3322.08,
          "close_time": 1765216799999,
          "quote_volume": 9190.14233,
          "trades": 302,
          "taker_buy_base": 1974.7,
          "taker_buy_quote": 5461.89831
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 2.771,
          "high": 2.774,
          "low": 2.742,
          "close": 2.751,
          "volume": 5999.08,
          "close_time": 1765220399999,
          "quote_volume": 16533.67538,
          "trades": 385,
          "taker_buy_base": 4138.91,
          "taker_buy_quote": 11401.62672
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 2.751,
          "high": 2.768,
          "low": 2.751,
          "close": 2.763,
          "volume": 2908.58,
          "close_time": 1765223999999,
          "quote_volume": 8025.91343,
          "trades": 215,
          "taker_buy_base": 1940.95,
          "taker_buy_quote": 5355.97819
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 2.76,
          "high": 2.797,
          "low": 2.759,
          "close": 2.797,
          "volume": 3087.6,
          "close_time": 1765227599999,
          "quote_volume": 8575.4564,
          "trades": 260,
          "taker_buy_base": 1936.86,
          "taker_buy_quote": 5379.49217
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 2.795,
          "high": 2.805,
          "low": 2.789,
          "close": 2.801,
          "volume": 2207.83,
          "close_time": 1765231199999,
          "quote_volume": 6180.15482,
          "trades": 202,
          "taker_buy_base": 1141.51,
          "taker_buy_quote": 3195.19514
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 2.8,
          "high": 2.801,
          "low": 2.777,
          "close": 2.78,
          "volume": 2028.02,
          "close_time": 1765234799999,
          "quote_volume": 5649.82204,
          "trades": 102,
          "taker_buy_base": 962.94,
          "taker_buy_quote": 2685.50421
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 2.78,
          "high": 2.782,
          "low": 2.762,
          "close": 2.779,
          "volume": 3597.88,
          "close_time": 1765238399999,
          "quote_volume": 9970.66877,
          "trades": 166,
          "taker_buy_base": 2619.58,
          "taker_buy_quote": 7259.28826
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 2.778,
          "high": 2.786,
          "low": 2.763,
          "close": 2.764,
          "volume": 3430.62,
          "close_time": 1765241999999,
          "quote_volume": 9513.29388,
          "trades": 240,
          "taker_buy_base": 1049.2,
          "taker_buy_quote": 2907.70463
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 2.763,
          "high": 2.763,
          "low": 2.741,
          "close": 2.745,
          "volume": 3136.49,
          "close_time": 1765245599999,
          "quote_volume": 8636.50176,
          "trades": 368,
          "taker_buy_base": 1764.18,
          "taker_buy_quote": 4858.32577
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 2.745,
          "high": 2.764,
          "low": 2.745,
          "close": 2.751,
          "volume": 2486.04,
          "close_time": 1765249199999,
          "quote_volume": 6851.53903,
          "trades": 322,
          "taker_buy_base": 1590.69,
          "taker_buy_quote": 4383.94488
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 2.75,
          "high": 2.778,
          "low": 2.744,
          "close": 2.777,
          "volume": 2226.46,
          "close_time": 1765252799999,
          "quote_volume": 6140.03897,
          "trades": 184,
          "taker_buy_base": 871.14,
          "taker_buy_quote": 2401.23642
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 2.778,
          "high": 2.778,
          "low": 2.743,
          "close": 2.744,
          "volume": 3418.16,
          "close_time": 1765256399999,
          "quote_volume": 9417.14267,
          "trades": 164,
          "taker_buy_base": 2235.27,
          "taker_buy_quote": 6151.39702
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 2.745,
          "high": 2.764,
          "low": 2.741,
          "close": 2.751,
          "volume": 4974.12,
          "close_time": 1765259999999,
          "quote_volume": 13702.64054,
          "trades": 217,
          "taker_buy_base": 3250.8,
          "taker_buy_quote": 8954.26855
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 2.752,
          "high": 2.753,
          "low": 2.737,
          "close": 2.745,
          "volume": 3833.64,
          "close_time": 1765263599999,
          "quote_volume": 10521.41626,
          "trades": 285,
          "taker_buy_base": 2389.87,
          "taker_buy_quote": 6557.90596
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 2.745,
          "high": 2.764,
          "low": 2.742,
          "close": 2.762,
          "volume": 3604.15,
          "close_time": 1765267199999,
          "quote_volume": 9934.24628,
          "trades": 359,
          "taker_buy_base": 2096.71,
          "taker_buy_quote": 5780.51502
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 2.762,
          "high": 2.766,
          "low": 2.755,
          "close": 2.761,
          "volume": 4391.31,
          "close_time": 1765270799999,
          "quote_volume": 12118.25551,
          "trades": 541,
          "taker_buy_base": 1820.09,
          "taker_buy_quote": 5023.63851
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 2.761,
          "high": 2.762,
          "low": 2.746,
          "close": 2.751,
          "volume": 3548.5,
          "close_time": 1765274399999,
          "quote_volume": 9771.75632,
          "trades": 176,
          "taker_buy_base": 813.51,
          "taker_buy_quote": 2239.27913
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 2.75,
          "high": 2.767,
          "low": 2.742,
          "close": 2.756,
          "volume": 4524.0,
          "close_time": 1765277999999,
          "quote_volume": 12454.45074,
          "trades": 480,
          "taker_buy_base": 2277.19,
          "taker_buy_quote": 6269.47002
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 2.756,
          "high": 2.76,
          "low": 2.747,
          "close": 2.76,
          "volume": 6737.98,
          "close_time": 1765281599999,
          "quote_volume": 18566.62444,
          "trades": 386,
          "taker_buy_base": 3412.31,
          "taker_buy_quote": 9401.8111
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 2.76,
          "high": 2.813,
          "low": 2.757,
          "close": 2.81,
          "volume": 17847.63,
          "close_time": 1765285199999,
          "quote_volume": 49729.74454,
          "trades": 635,
          "taker_buy_base": 7001.45,
          "taker_buy_quote": 19504.95282
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 2.809,
          "high": 2.842,
          "low": 2.806,
          "close": 2.815,
          "volume": 21697.72,
          "close_time": 1765288799999,
          "quote_volume": 61228.88402,
          "trades": 1010,
          "taker_buy_base": 9721.62,
          "taker_buy_quote": 27425.76214
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 2.815,
          "high": 2.832,
          "low": 2.804,
          "close": 2.807,
          "volume": 34091.01,
          "close_time": 1765292399999,
          "quote_volume": 96076.04832,
          "trades": 1863,
          "taker_buy_base": 18691.16,
          "taker_buy_quote": 52674.12468
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 2.809,
          "high": 2.874,
          "low": 2.806,
          "close": 2.863,
          "volume": 73090.84,
          "close_time": 1765295999999,
          "quote_volume": 207641.4337,
          "trades": 3904,
          "taker_buy_base": 44342.3,
          "taker_buy_quote": 125967.26559
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 2.864,
          "high": 2.915,
          "low": 2.864,
          "close": 2.91,
          "volume": 39899.22,
          "close_time": 1765299599999,
          "quote_volume": 115269.77499,
          "trades": 1584,
          "taker_buy_base": 18555.91,
          "taker_buy_quote": 53600.42235
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 2.909,
          "high": 2.92,
          "low": 2.89,
          "close": 2.896,
          "volume": 23195.94,
          "close_time": 1765303199999,
          "quote_volume": 67333.17739,
          "trades": 563,
          "taker_buy_base": 7004.37,
          "taker_buy_quote": 20306.2876
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 2.899,
          "high": 2.938,
          "low": 2.895,
          "close": 2.934,
          "volume": 17380.16,
          "close_time": 1765306799999,
          "quote_volume": 50607.25129,
          "trades": 572,
          "taker_buy_base": 7052.09,
          "taker_buy_quote": 20548.64132
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 2.935,
          "high": 2.935,
          "low": 2.916,
          "close": 2.93,
          "volume": 15196.28,
          "close_time": 1765310399999,
          "quote_volume": 44437.27815,
          "trades": 441,
          "taker_buy_base": 3733.67,
          "taker_buy_quote": 10917.90861
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 2.93,
          "high": 2.937,
          "low": 2.899,
          "close": 2.921,
          "volume": 20491.79,
          "close_time": 1765313999999,
          "quote_volume": 59803.70031,
          "trades": 577,
          "taker_buy_base": 6148.77,
          "taker_buy_quote": 17939.00587
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 2.924,
          "high": 2.938,
          "low": 2.9,
          "close": 2.916,
          "volume": 16775.15,
          "close_time": 1765317599999,
          "quote_volume": 49042.65135,
          "trades": 365,
          "taker_buy_base": 3130.61,
          "taker_buy_quote": 9147.05323
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 2.917,
          "high": 2.924,
          "low": 2.91,
          "close": 2.912,
          "volume": 19274.99,
          "close_time": 1765321199999,
          "quote_volume": 56239.57548,
          "trades": 450,
          "taker_buy_base": 4282.44,
          "taker_buy_quote": 12491.07763
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 2.912,
          "high": 2.918,
          "low": 2.903,
          "close": 2.904,
          "volume": 6328.23,
          "close_time": 1765324799999,
          "quote_volume": 18425.97781,
          "trades": 472,
          "taker_buy_base": 3244.26,
          "taker_buy_quote": 9448.66302
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 2.905,
          "high": 2.911,
          "low": 2.881,
          "close": 2.882,
          "volume": 4397.0,
          "close_time": 1765328399999,
          "quote_volume": 12748.9255,
          "trades": 475,
          "taker_buy_base": 1782.89,
          "taker_buy_quote": 5170.89886
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 2.883,
          "high": 2.91,
          "low": 2.883,
          "close": 2.903,
          "volume": 8588.62,
          "close_time": 1765331999999,
          "quote_volume": 24865.92758,
          "trades": 453,
          "taker_buy_base": 3412.27,
          "taker_buy_quote": 9877.91054
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 2.902,
          "high": 2.924,
          "low": 2.9,
          "close": 2.906,
          "volume": 12640.38,
          "close_time": 1765335599999,
          "quote_volume": 36811.51222,
          "trades": 389,
          "taker_buy_base": 2479.62,
          "taker_buy_quote": 7222.4755
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 2.907,
          "high": 2.925,
          "low": 2.897,
          "close": 2.901,
          "volume": 5574.02,
          "close_time": 1765339199999,
          "quote_volume": 16214.11819,
          "trades": 310,
          "taker_buy_base": 1581.76,
          "taker_buy_quote": 4598.87274
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 2.901,
          "high": 2.91,
          "low": 2.89,
          "close": 2.892,
          "volume": 6359.2,
          "close_time": 1765342799999,
          "quote_volume": 18429.02847,
          "trades": 316,
          "taker_buy_base": 906.25,
          "taker_buy_quote": 2626.78854
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 2.892,
          "high": 2.896,
          "low": 2.882,
          "close": 2.892,
          "volume": 7092.17,
          "close_time": 1765346399999,
          "quote_volume": 20483.37889,
          "trades": 297,
          "taker_buy_base": 2319.26,
          "taker_buy_quote": 6696.6597
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 2.894,
          "high": 2.895,
          "low": 2.873,
          "close": 2.883,
          "volume": 5267.02,
          "close_time": 1765349999999,
          "quote_volume": 15197.25984,
          "trades": 239,
          "taker_buy_base": 1763.83,
          "taker_buy_quote": 5085.98324
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 2.882,
          "high": 2.882,
          "low": 2.866,
          "close": 2.874,
          "volume": 4005.08,
          "close_time": 1765353599999,
          "quote_volume": 11504.45353,
          "trades": 188,
          "taker_buy_base": 2048.51,
          "taker_buy_quote": 5883.3769
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 2.875,
          "high": 2.877,
          "low": 2.845,
          "close": 2.848,
          "volume": 7783.34,
          "close_time": 1765357199999,
          "quote_volume": 22233.09519,
          "trades": 497,
          "taker_buy_base": 3297.57,
          "taker_buy_quote": 9417.61773
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 2.847,
          "high": 2.854,
          "low": 2.835,
          "close": 2.851,
          "volume": 4098.49,
          "close_time": 1765360799999,
          "quote_volume": 11651.17748,
          "trades": 275,
          "taker_buy_base": 2456.51,
          "taker_buy_quote": 6981.56748
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 2.85,
          "high": 2.862,
          "low": 2.819,
          "close": 2.824,
          "volume": 4295.93,
          "close_time": 1765364399999,
          "quote_volume": 12194.36921,
          "trades": 390,
          "taker_buy_base": 1996.89,
          "taker_buy_quote": 5666.3883
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 2.823,
          "high": 2.833,
          "low": 2.816,
          "close": 2.822,
          "volume": 2336.76,
          "close_time": 1765367999999,
          "quote_volume": 6598.90802,
          "trades": 171,
          "taker_buy_base": 832.95,
          "taker_buy_quote": 2353.13003
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 2.822,
          "high": 2.84,
          "low": 2.82,
          "close": 2.84,
          "volume": 3265.67,
          "close_time": 1765371599999,
          "quote_volume": 9232.32447,
          "trades": 131,
          "taker_buy_base": 1275.39,
          "taker_buy_quote": 3604.23374
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 2.84,
          "high": 2.846,
          "low": 2.833,
          "close": 2.84,
          "volume": 4387.01,
          "close_time": 1765375199999,
          "quote_volume": 12460.92246,
          "trades": 220,
          "taker_buy_base": 1573.79,
          "taker_buy_quote": 4470.6005
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 2.841,
          "high": 2.848,
          "low": 2.83,
          "close": 2.84,
          "volume": 4724.55,
          "close_time": 1765378799999,
          "quote_volume": 13427.9735,
          "trades": 280,
          "taker_buy_base": 1967.73,
          "taker_buy_quote": 5596.04406
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 2.838,
          "high": 2.858,
          "low": 2.835,
          "close": 2.849,
          "volume": 4654.31,
          "close_time": 1765382399999,
          "quote_volume": 13255.97641,
          "trades": 389,
          "taker_buy_base": 2380.28,
          "taker_buy_quote": 6778.3992
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 2.848,
          "high": 2.87,
          "low": 2.844,
          "close": 2.86,
          "volume": 4584.52,
          "close_time": 1765385999999,
          "quote_volume": 13105.23551,
          "trades": 240,
          "taker_buy_base": 1171.87,
          "taker_buy_quote": 3351.90781
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 2.859,
          "high": 2.873,
          "low": 2.857,
          "close": 2.859,
          "volume": 1936.02,
          "close_time": 1765389599999,
          "quote_volume": 5548.65075,
          "trades": 166,
          "taker_buy_base": 445.55,
          "taker_buy_quote": 1276.49741
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 2.86,
          "high": 2.893,
          "low": 2.853,
          "close": 2.866,
          "volume": 5440.95,
          "close_time": 1765393199999,
          "quote_volume": 15647.75237,
          "trades": 385,
          "taker_buy_base": 2062.59,
          "taker_buy_quote": 5934.20967
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 2.867,
          "high": 2.906,
          "low": 2.842,
          "close": 2.9,
          "volume": 29126.46,
          "close_time": 1765396799999,
          "quote_volume": 83861.46055,
          "trades": 1963,
          "taker_buy_base": 13714.91,
          "taker_buy_quote": 39487.26399
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 2.9,
          "high": 2.93,
          "low": 2.859,
          "close": 2.867,
          "volume": 22629.34,
          "close_time": 1765400399999,
          "quote_volume": 65482.47902,
          "trades": 1089,
          "taker_buy_base": 11155.24,
          "taker_buy_quote": 32276.15216
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 2.866,
          "high": 2.871,
          "low": 2.839,
          "close": 2.839,
          "volume": 9663.52,
          "close_time": 1765403999999,
          "quote_volume": 27602.88745,
          "trades": 468,
          "taker_buy_base": 3410.98,
          "taker_buy_quote": 9742.91891
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 2.841,
          "high": 2.85,
          "low": 2.805,
          "close": 2.842,
          "volume": 5917.6,
          "close_time": 1765407599999,
          "quote_volume": 16743.81825,
          "trades": 255,
          "taker_buy_base": 3514.56,
          "taker_buy_quote": 9948.92671
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 2.842,
          "high": 2.85,
          "low": 2.828,
          "close": 2.829,
          "volume": 5015.78,
          "close_time": 1765411199999,
          "quote_volume": 14226.70232,
          "trades": 216,
          "taker_buy_base": 2728.92,
          "taker_buy_quote": 7743.31805
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 2.828,
          "high": 2.828,
          "low": 2.77,
          "close": 2.772,
          "volume": 8689.36,
          "close_time": 1765414799999,
          "quote_volume": 24302.32276,
          "trades": 624,
          "taker_buy_base": 4562.53,
          "taker_buy_quote": 12736.67723
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 2.771,
          "high": 2.771,
          "low": 2.746,
          "close": 2.747,
          "volume": 5790.76,
          "close_time": 1765418399999,
          "quote_volume": 15987.3997,
          "trades": 333,
          "taker_buy_base": 2938.75,
          "taker_buy_quote": 8111.82534
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 2.745,
          "high": 2.748,
          "low": 2.726,
          "close": 2.731,
          "volume": 2595.52,
          "close_time": 1765421999999,
          "quote_volume": 7106.11945,
          "trades": 201,
          "taker_buy_base": 1618.6,
          "taker_buy_quote": 4432.08976
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 2.73,
          "high": 2.73,
          "low": 2.709,
          "close": 2.717,
          "volume": 6935.1,
          "close_time": 1765425599999,
          "quote_volume": 18855.18882,
          "trades": 233,
          "taker_buy_base": 3298.45,
          "taker_buy_quote": 8968.62615
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 2.715,
          "high": 2.741,
          "low": 2.704,
          "close": 2.738,
          "volume": 3320.1,
          "close_time": 1765429199999,
          "quote_volume": 9027.65372,
          "trades": 156,
          "taker_buy_base": 2133.81,
          "taker_buy_quote": 5801.55896
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 2.738,
          "high": 2.752,
          "low": 2.735,
          "close": 2.75,
          "volume": 1309.95,
          "close_time": 1765432799999,
          "quote_volume": 3590.45394,
          "trades": 60,
          "taker_buy_base": 381.86,
          "taker_buy_quote": 1047.30614
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 2.748,
          "high": 2.754,
          "low": 2.739,
          "close": 2.747,
          "volume": 2303.33,
          "close_time": 1765436399999,
          "quote_volume": 6324.11087,
          "trades": 89,
          "taker_buy_base": 1206.38,
          "taker_buy_quote": 3310.36307
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 2.749,
          "high": 2.753,
          "low": 2.745,
          "close": 2.747,
          "volume": 2039.27,
          "close_time": 1765439999999,
          "quote_volume": 5603.55636,
          "trades": 71,
          "taker_buy_base": 587.42,
          "taker_buy_quote": 1614.91619
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 2.749,
          "high": 2.75,
          "low": 2.732,
          "close": 2.732,
          "volume": 2306.38,
          "close_time": 1765443599999,
          "quote_volume": 6315.23075,
          "trades": 166,
          "taker_buy_base": 1123.8,
          "taker_buy_quote": 3076.78176
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 2.729,
          "high": 2.744,
          "low": 2.729,
          "close": 2.734,
          "volume": 3267.97,
          "close_time": 1765447199999,
          "quote_volume": 8939.273,
          "trades": 209,
          "taker_buy_base": 1339.85,
          "taker_buy_quote": 3666.50781
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 2.735,
          "high": 2.738,
          "low": 2.727,
          "close": 2.736,
          "volume": 850.05,
          "close_time": 1765450799999,
          "quote_volume": 2322.94647,
          "trades": 48,
          "taker_buy_base": 465.53,
          "taker_buy_quote": 1272.04992
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 2.735,
          "high": 2.758,
          "low": 2.735,
          "close": 2.753,
          "volume": 804.09,
          "close_time": 1765454399999,
          "quote_volume": 2207.47347,
          "trades": 49,
          "taker_buy_base": 418.7,
          "taker_buy_quote": 1149.68253
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 2.753,
          "high": 2.765,
          "low": 2.748,
          "close": 2.765,
          "volume": 1987.17,
          "close_time": 1765457999999,
          "quote_volume": 5478.76002,
          "trades": 78,
          "taker_buy_base": 734.72,
          "taker_buy_quote": 2029.08023
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 2.764,
          "high": 2.767,
          "low": 2.754,
          "close": 2.759,
          "volume": 2982.3,
          "close_time": 1765461599999,
          "quote_volume": 8226.72182,
          "trades": 323,
          "taker_buy_base": 1244.01,
          "taker_buy_quote": 3432.52929
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 2.759,
          "high": 2.762,
          "low": 2.722,
          "close": 2.738,
          "volume": 10757.19,
          "close_time": 1765465199999,
          "quote_volume": 29505.2503,
          "trades": 386,
          "taker_buy_base": 4788.13,
          "taker_buy_quote": 13137.87224
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 2.735,
          "high": 2.768,
          "low": 2.731,
          "close": 2.74,
          "volume": 5241.22,
          "close_time": 1765468799999,
          "quote_volume": 14407.62698,
          "trades": 324,
          "taker_buy_base": 2891.1,
          "taker_buy_quote": 7949.75348
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 2.738,
          "high": 2.741,
          "low": 2.721,
          "close": 2.729,
          "volume": 1612.78,
          "close_time": 1765472399999,
          "quote_volume": 4405.82671,
          "trades": 120,
          "taker_buy_base": 382.4,
          "taker_buy_quote": 1043.92684
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 2.729,
          "high": 2.742,
          "low": 2.721,
          "close": 2.726,
          "volume": 1539.15,
          "close_time": 1765475999999,
          "quote_volume": 4202.78457,
          "trades": 97,
          "taker_buy_base": 924.74,
          "taker_buy_quote": 2524.48442
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 2.723,
          "high": 2.762,
          "low": 2.722,
          "close": 2.741,
          "volume": 5915.28,
          "close_time": 1765479599999,
          "quote_volume": 16257.29482,
          "trades": 261,
          "taker_buy_base": 2567.93,
          "taker_buy_quote": 7054.23335
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 2.741,
          "high": 2.754,
          "low": 2.724,
          "close": 2.728,
          "volume": 5817.61,
          "close_time": 1765483199999,
          "quote_volume": 15922.45614,
          "trades": 322,
          "taker_buy_base": 2639.65,
          "taker_buy_quote": 7234.60957
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 2.728,
          "high": 2.751,
          "low": 2.725,
          "close": 2.747,
          "volume": 2790.26,
          "close_time": 1765486799999,
          "quote_volume": 7635.51895,
          "trades": 190,
          "taker_buy_base": 1492.98,
          "taker_buy_quote": 4085.10417
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 2.748,
          "high": 2.784,
          "low": 2.745,
          "close": 2.771,
          "volume": 2606.46,
          "close_time": 1765490399999,
          "quote_volume": 7210.1876,
          "trades": 236,
          "taker_buy_base": 1227.06,
          "taker_buy_quote": 3394.95069
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 2.774,
          "high": 2.778,
          "low": 2.751,
          "close": 2.759,
          "volume": 2317.12,
          "close_time": 1765493999999,
          "quote_volume": 6403.46334,
          "trades": 118,
          "taker_buy_base": 840.85,
          "taker_buy_quote": 2325.80578
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 2.762,
          "high": 2.763,
          "low": 2.748,
          "close": 2.754,
          "volume": 1521.12,
          "close_time": 1765497599999,
          "quote_volume": 4189.01819,
          "trades": 100,
          "taker_buy_base": 693.42,
          "taker_buy_quote": 1911.75104
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 2.753,
          "high": 2.758,
          "low": 2.715,
          "close": 2.715,
          "volume": 3666.95,
          "close_time": 1765501199999,
          "quote_volume": 10031.93677,
          "trades": 215,
          "taker_buy_base": 1568.93,
          "taker_buy_quote": 4286.48853
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 2.717,
          "high": 2.741,
          "low": 2.717,
          "close": 2.741,
          "volume": 7384.98,
          "close_time": 1765504799999,
          "quote_volume": 20181.80149,
          "trades": 398,
          "taker_buy_base": 3882.62,
          "taker_buy_quote": 10606.20791
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 2.741,
          "high": 2.786,
          "low": 2.739,
          "close": 2.779,
          "volume": 22065.23,
          "close_time": 1765508399999,
          "quote_volume": 61186.09752,
          "trades": 439,
          "taker_buy_base": 7914.91,
          "taker_buy_quote": 21930.80573
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 2.781,
          "high": 2.798,
          "low": 2.768,
          "close": 2.797,
          "volume": 29605.2,
          "close_time": 1765511999999,
          "quote_volume": 82338.13261,
          "trades": 531,
          "taker_buy_base": 9267.3,
          "taker_buy_quote": 25773.91411
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 2.798,
          "high": 2.843,
          "low": 2.797,
          "close": 2.818,
          "volume": 28858.39,
          "close_time": 1765515599999,
          "quote_volume": 81240.12542,
          "trades": 656,
          "taker_buy_base": 11897.86,
          "taker_buy_quote": 33479.41982
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 2.821,
          "high": 2.85,
          "low": 2.81,
          "close": 2.849,
          "volume": 30529.36,
          "close_time": 1765519199999,
          "quote_volume": 86395.5099,
          "trades": 655,
          "taker_buy_base": 14403.21,
          "taker_buy_quote": 40759.80816
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 2.849,
          "high": 2.878,
          "low": 2.842,
          "close": 2.859,
          "volume": 25578.78,
          "close_time": 1765522799999,
          "quote_volume": 73099.05553,
          "trades": 576,
          "taker_buy_base": 11209.06,
          "taker_buy_quote": 32018.85968
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 2.859,
          "high": 2.871,
          "low": 2.843,
          "close": 2.846,
          "volume": 27715.3,
          "close_time": 1765526399999,
          "quote_volume": 79195.0906,
          "trades": 1229,
          "taker_buy_base": 14173.51,
          "taker_buy_quote": 40482.50169
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 2.843,
          "high": 2.843,
          "low": 2.812,
          "close": 2.826,
          "volume": 8954.32,
          "close_time": 1765529999999,
          "quote_volume": 25291.83875,
          "trades": 408,
          "taker_buy_base": 4572.01,
          "taker_buy_quote": 12915.23585
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 2.826,
          "high": 2.841,
          "low": 2.816,
          "close": 2.839,
          "volume": 9360.19,
          "close_time": 1765533599999,
          "quote_volume": 26455.57739,
          "trades": 221,
          "taker_buy_base": 6087.78,
          "taker_buy_quote": 17217.39414
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 2.839,
          "high": 2.839,
          "low": 2.817,
          "close": 2.818,
          "volume": 4608.58,
          "close_time": 1765537199999,
          "quote_volume": 13037.54433,
          "trades": 267,
          "taker_buy_base": 3042.01,
          "taker_buy_quote": 8603.96182
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 2.818,
          "high": 2.823,
          "low": 2.803,
          "close": 2.803,
          "volume": 2165.13,
          "close_time": 1765540799999,
          "quote_volume": 6089.43554,
          "trades": 117,
          "taker_buy_base": 942.07,
          "taker_buy_quote": 2649.35375
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 2.803,
          "high": 2.814,
          "low": 2.803,
          "close": 2.812,
          "volume": 1366.43,
          "close_time": 1765544399999,
          "quote_volume": 3838.61032,
          "trades": 62,
          "taker_buy_base": 681.86,
          "taker_buy_quote": 1915.18811
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 2.811,
          "high": 2.819,
          "low": 2.809,
          "close": 2.812,
          "volume": 2971.21,
          "close_time": 1765547999999,
          "quote_volume": 8362.40211,
          "trades": 152,
          "taker_buy_base": 1559.07,
          "taker_buy_quote": 4388.50388
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 2.812,
          "high": 2.816,
          "low": 2.794,
          "close": 2.809,
          "volume": 8740.28,
          "close_time": 1765551599999,
          "quote_volume": 24524.57014,
          "trades": 369,
          "taker_buy_base": 3439.22,
          "taker_buy_quote": 9655.84414
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 2.808,
          "high": 2.811,
          "low": 2.75,
          "close": 2.761,
          "volume": 21417.92,
          "close_time": 1765555199999,
          "quote_volume": 59495.53181,
          "trades": 847,
          "taker_buy_base": 10438.33,
          "taker_buy_quote": 29000.4514
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 2.76,
          "high": 2.782,
          "low": 2.752,
          "close": 2.767,
          "volume": 15855.97,
          "close_time": 1765558799999,
          "quote_volume": 43802.61252,
          "trades": 567,
          "taker_buy_base": 10260.42,
          "taker_buy_quote": 28344.72241
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 2.768,
          "high": 2.793,
          "low": 2.762,
          "close": 2.773,
          "volume": 15831.22,
          "close_time": 1765562399999,
          "quote_volume": 43985.3078,
          "trades": 328,
          "taker_buy_base": 9189.87,
          "taker_buy_quote": 25545.10319
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 2.773,
          "high": 2.797,
          "low": 2.773,
          "close": 2.782,
          "volume": 5694.11,
          "close_time": 1765565999999,
          "quote_volume": 15859.46125,
          "trades": 246,
          "taker_buy_base": 4415.74,
          "taker_buy_quote": 12293.6826
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 2.781,
          "high": 2.781,
          "low": 2.762,
          "close": 2.771,
          "volume": 4776.99,
          "close_time": 1765569599999,
          "quote_volume": 13256.87655,
          "trades": 117,
          "taker_buy_base": 1266.29,
          "taker_buy_quote": 3508.46644
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 2.77,
          "high": 2.793,
          "low": 2.769,
          "close": 2.789,
          "volume": 7837.14,
          "close_time": 1765573199999,
          "quote_volume": 21815.94103,
          "trades": 371,
          "taker_buy_base": 3851.5,
          "taker_buy_quote": 10722.34286
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 2.788,
          "high": 2.8,
          "low": 2.787,
          "close": 2.792,
          "volume": 3419.44,
          "close_time": 1765576799999,
          "quote_volume": 9551.02601,
          "trades": 206,
          "taker_buy_base": 2248.94,
          "taker_buy_quote": 6281.63847
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 2.795,
          "high": 2.801,
          "low": 2.795,
          "close": 2.8,
          "volume": 384.33,
          "close_time": 1765580399999,
          "quote_volume": 1075.13758,
          "trades": 25,
          "taker_buy_base": 122.08,
          "taker_buy_quote": 341.50352
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 2.797,
          "high": 2.801,
          "low": 2.789,
          "close": 2.792,
          "volume": 2555.91,
          "close_time": 1765583999999,
          "quote_volume": 7142.54239,
          "trades": 151,
          "taker_buy_base": 1249.51,
          "taker_buy_quote": 3492.51501
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 2.795,
          "high": 2.803,
          "low": 2.79,
          "close": 2.795,
          "volume": 1206.0,
          "close_time": 1765587599999,
          "quote_volume": 3371.52671,
          "trades": 59,
          "taker_buy_base": 275.1,
          "taker_buy_quote": 769.431
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 2.796,
          "high": 2.819,
          "low": 2.796,
          "close": 2.808,
          "volume": 4153.85,
          "close_time": 1765591199999,
          "quote_volume": 11674.42512,
          "trades": 174,
          "taker_buy_base": 2624.88,
          "taker_buy_quote": 7380.35119
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 2.809,
          "high": 2.815,
          "low": 2.8,
          "close": 2.809,
          "volume": 3701.71,
          "close_time": 1765594799999,
          "quote_volume": 10391.13446,
          "trades": 124,
          "taker_buy_base": 641.53,
          "taker_buy_quote": 1801.5157
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 2.806,
          "high": 2.825,
          "low": 2.806,
          "close": 2.816,
          "volume": 2025.17,
          "close_time": 1765598399999,
          "quote_volume": 5701.62475,
          "trades": 68,
          "taker_buy_base": 957.6,
          "taker_buy_quote": 2700.90736
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 2.816,
          "high": 2.817,
          "low": 2.81,
          "close": 2.813,
          "volume": 803.49,
          "close_time": 1765601999999,
          "quote_volume": 2260.42304,
          "trades": 53,
          "taker_buy_base": 354.46,
          "taker_buy_quote": 997.34116
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 2.812,
          "high": 2.813,
          "low": 2.789,
          "close": 2.792,
          "volume": 3141.02,
          "close_time": 1765605599999,
          "quote_volume": 8800.68081,
          "trades": 104,
          "taker_buy_base": 543.78,
          "taker_buy_quote": 1520.83205
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 2.791,
          "high": 2.791,
          "low": 2.78,
          "close": 2.785,
          "volume": 1510.95,
          "close_time": 1765609199999,
          "quote_volume": 4206.37457,
          "trades": 95,
          "taker_buy_base": 506.92,
          "taker_buy_quote": 1411.70162
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 2.783,
          "high": 2.791,
          "low": 2.782,
          "close": 2.785,
          "volume": 1445.34,
          "close_time": 1765612799999,
          "quote_volume": 4025.57589,
          "trades": 129,
          "taker_buy_base": 551.76,
          "taker_buy_quote": 1536.62111
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 2.786,
          "high": 2.805,
          "low": 2.785,
          "close": 2.804,
          "volume": 2885.53,
          "close_time": 1765616399999,
          "quote_volume": 8073.09813,
          "trades": 186,
          "taker_buy_base": 2015.26,
          "taker_buy_quote": 5638.88397
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 2.804,
          "high": 2.808,
          "low": 2.8,
          "close": 2.8,
          "volume": 1123.31,
          "close_time": 1765619999999,
          "quote_volume": 3149.31442,
          "trades": 104,
          "taker_buy_base": 413.49,
          "taker_buy_quote": 1159.38987
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 2.8,
          "high": 2.807,
          "low": 2.799,
          "close": 2.803,
          "volume": 759.89,
          "close_time": 1765623599999,
          "quote_volume": 2130.65842,
          "trades": 65,
          "taker_buy_base": 269.75,
          "taker_buy_quote": 756.49295
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 2.803,
          "high": 2.808,
          "low": 2.798,
          "close": 2.802,
          "volume": 945.78,
          "close_time": 1765627199999,
          "quote_volume": 2651.89307,
          "trades": 117,
          "taker_buy_base": 476.43,
          "taker_buy_quote": 1336.08439
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 2.801,
          "high": 2.817,
          "low": 2.795,
          "close": 2.801,
          "volume": 4535.2,
          "close_time": 1765630799999,
          "quote_volume": 12720.22158,
          "trades": 244,
          "taker_buy_base": 1355.91,
          "taker_buy_quote": 3800.59323
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 2.801,
          "high": 2.81,
          "low": 2.799,
          "close": 2.802,
          "volume": 1486.61,
          "close_time": 1765634399999,
          "quote_volume": 4170.25276,
          "trades": 200,
          "taker_buy_base": 743.59,
          "taker_buy_quote": 2086.23952
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 2.802,
          "high": 2.82,
          "low": 2.792,
          "close": 2.816,
          "volume": 8179.49,
          "close_time": 1765637999999,
          "quote_volume": 22958.97526,
          "trades": 353,
          "taker_buy_base": 3190.48,
          "taker_buy_quote": 8957.70113
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 2.816,
          "high": 2.856,
          "low": 2.815,
          "close": 2.848,
          "volume": 23185.95,
          "close_time": 1765641599999,
          "quote_volume": 65828.59719,
          "trades": 871,
          "taker_buy_base": 9912.21,
          "taker_buy_quote": 28177.71846
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 2.846,
          "high": 2.864,
          "low": 2.842,
          "close": 2.862,
          "volume": 24054.44,
          "close_time": 1765645199999,
          "quote_volume": 68616.37807,
          "trades": 1214,
          "taker_buy_base": 11269.31,
          "taker_buy_quote": 32168.08473
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 2.862,
          "high": 2.873,
          "low": 2.843,
          "close": 2.872,
          "volume": 21986.87,
          "close_time": 1765648799999,
          "quote_volume": 62858.08927,
          "trades": 1058,
          "taker_buy_base": 10798.64,
          "taker_buy_quote": 30863.01288
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 2.871,
          "high": 2.888,
          "low": 2.869,
          "close": 2.88,
          "volume": 15229.89,
          "close_time": 1765652399999,
          "quote_volume": 43897.33736,
          "trades": 832,
          "taker_buy_base": 4914.57,
          "taker_buy_quote": 14160.34747
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 2.88,
          "high": 2.921,
          "low": 2.878,
          "close": 2.896,
          "volume": 29844.52,
          "close_time": 1765655999999,
          "quote_volume": 86592.58579,
          "trades": 1411,
          "taker_buy_base": 14979.31,
          "taker_buy_quote": 43432.89088
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 2.897,
          "high": 2.919,
          "low": 2.893,
          "close": 2.918,
          "volume": 17001.41,
          "close_time": 1765659599999,
          "quote_volume": 49397.45231,
          "trades": 1097,
          "taker_buy_base": 10121.71,
          "taker_buy_quote": 29401.78387
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 2.919,
          "high": 2.955,
          "low": 2.913,
          "close": 2.934,
          "volume": 51103.3,
          "close_time": 1765663199999,
          "quote_volume": 149792.75778,
          "trades": 2232,
          "taker_buy_base": 23227.89,
          "taker_buy_quote": 68020.65853
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 2.934,
          "high": 2.937,
          "low": 2.917,
          "close": 2.924,
          "volume": 18451.62,
          "close_time": 1765666799999,
          "quote_volume": 53982.57565,
          "trades": 893,
          "taker_buy_base": 7636.38,
          "taker_buy_quote": 22338.68525
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 2.925,
          "high": 2.974,
          "low": 2.924,
          "close": 2.951,
          "volume": 43878.99,
          "close_time": 1765670399999,
          "quote_volume": 129559.40695,
          "trades": 2600,
          "taker_buy_base": 21606.98,
          "taker_buy_quote": 63709.49
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 2.95,
          "high": 2.976,
          "low": 2.927,
          "close": 2.953,
          "volume": 54680.81,
          "close_time": 1765673999999,
          "quote_volume": 161239.4852,
          "trades": 3512,
          "taker_buy_base": 28931.06,
          "taker_buy_quote": 85256.82075
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 2.953,
          "high": 2.959,
          "low": 2.916,
          "close": 2.945,
          "volume": 38545.27,
          "close_time": 1765677599999,
          "quote_volume": 113199.1761,
          "trades": 2557,
          "taker_buy_base": 19159.08,
          "taker_buy_quote": 56295.61716
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 2.943,
          "high": 2.958,
          "low": 2.9,
          "close": 2.903,
          "volume": 21909.55,
          "close_time": 1765681199999,
          "quote_volume": 64221.24381,
          "trades": 1662,
          "taker_buy_base": 11261.3,
          "taker_buy_quote": 33038.67708
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 2.905,
          "high": 2.908,
          "low": 2.874,
          "close": 2.881,
          "volume": 9590.38,
          "close_time": 1765684799999,
          "quote_volume": 27724.19124,
          "trades": 752,
          "taker_buy_base": 5745.02,
          "taker_buy_quote": 16611.47397
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 2.879,
          "high": 2.894,
          "low": 2.872,
          "close": 2.873,
          "volume": 22160.66,
          "close_time": 1765688399999,
          "quote_volume": 63861.98199,
          "trades": 530,
          "taker_buy_base": 13895.05,
          "taker_buy_quote": 40040.20343
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 2.871,
          "high": 2.875,
          "low": 2.851,
          "close": 2.858,
          "volume": 9595.26,
          "close_time": 1765691999999,
          "quote_volume": 27477.84351,
          "trades": 250,
          "taker_buy_base": 3063.66,
          "taker_buy_quote": 8774.37103
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 2.858,
          "high": 2.862,
          "low": 2.848,
          "close": 2.86,
          "volume": 5861.6,
          "close_time": 1765695599999,
          "quote_volume": 16744.91551,
          "trades": 288,
          "taker_buy_base": 1114.04,
          "taker_buy_quote": 3182.83359
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 2.86,
          "high": 2.867,
          "low": 2.852,
          "close": 2.859,
          "volume": 10970.11,
          "close_time": 1765699199999,
          "quote_volume": 31371.47437,
          "trades": 321,
          "taker_buy_base": 4872.05,
          "taker_buy_quote": 13931.70977
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 2.859,
          "high": 2.889,
          "low": 2.858,
          "close": 2.861,
          "volume": 12110.18,
          "close_time": 1765702799999,
          "quote_volume": 34806.22486,
          "trades": 300,
          "taker_buy_base": 5356.85,
          "taker_buy_quote": 15408.4467
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 2.862,
          "high": 2.926,
          "low": 2.861,
          "close": 2.92,
          "volume": 23143.23,
          "close_time": 1765706399999,
          "quote_volume": 67030.94732,
          "trades": 794,
          "taker_buy_base": 12182.63,
          "taker_buy_quote": 35276.19513
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 2.92,
          "high": 2.927,
          "low": 2.872,
          "close": 2.878,
          "volume": 16829.4,
          "close_time": 1765709999999,
          "quote_volume": 48739.03593,
          "trades": 669,
          "taker_buy_base": 8959.03,
          "taker_buy_quote": 25956.05017
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 2.877,
          "high": 2.884,
          "low": 2.833,
          "close": 2.856,
          "volume": 14486.78,
          "close_time": 1765713599999,
          "quote_volume": 41390.66328,
          "trades": 1121,
          "taker_buy_base": 7127.17,
          "taker_buy_quote": 20356.06744
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 2.854,
          "high": 2.879,
          "low": 2.847,
          "close": 2.863,
          "volume": 7388.29,
          "close_time": 1765717199999,
          "quote_volume": 21169.08185,
          "trades": 567,
          "taker_buy_base": 3825.66,
          "taker_buy_quote": 10967.69329
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 2.861,
          "high": 2.861,
          "low": 2.841,
          "close": 2.859,
          "volume": 4806.26,
          "close_time": 1765720799999,
          "quote_volume": 13695.80675,
          "trades": 295,
          "taker_buy_base": 2595.84,
          "taker_buy_quote": 7397.37018
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 2.86,
          "high": 2.86,
          "low": 2.825,
          "close": 2.834,
          "volume": 4121.3,
          "close_time": 1765724399999,
          "quote_volume": 11682.4245,
          "trades": 310,
          "taker_buy_base": 809.31,
          "taker_buy_quote": 2295.15684
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 2.835,
          "high": 2.842,
          "low": 2.814,
          "close": 2.823,
          "volume": 38657.86,
          "close_time": 1765727999999,
          "quote_volume": 109220.72909,
          "trades": 1871,
          "taker_buy_base": 12196.65,
          "taker_buy_quote": 34472.17027
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 2.821,
          "high": 2.836,
          "low": 2.81,
          "close": 2.817,
          "volume": 17362.56,
          "close_time": 1765731599999,
          "quote_volume": 48989.61274,
          "trades": 489,
          "taker_buy_base": 8317.84,
          "taker_buy_quote": 23460.87849
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 2.816,
          "high": 2.826,
          "low": 2.802,
          "close": 2.806,
          "volume": 19307.04,
          "close_time": 1765735199999,
          "quote_volume": 54301.95025,
          "trades": 536,
          "taker_buy_base": 8940.33,
          "taker_buy_quote": 25139.53481
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 2.805,
          "high": 2.834,
          "low": 2.802,
          "close": 2.828,
          "volume": 19635.04,
          "close_time": 1765738799999,
          "quote_volume": 55358.15921,
          "trades": 448,
          "taker_buy_base": 11050.59,
          "taker_buy_quote": 31130.6113
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 2.826,
          "high": 2.826,
          "low": 2.808,
          "close": 2.817,
          "volume": 3512.44,
          "close_time": 1765742399999,
          "quote_volume": 9886.41006,
          "trades": 183,
          "taker_buy_base": 2154.95,
          "taker_buy_quote": 6062.19115
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 2.817,
          "high": 2.833,
          "low": 2.803,
          "close": 2.808,
          "volume": 9911.33,
          "close_time": 1765745999999,
          "quote_volume": 27928.64779,
          "trades": 402,
          "taker_buy_base": 5282.1,
          "taker_buy_quote": 14883.5842
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 2.807,
          "high": 2.809,
          "low": 2.791,
          "close": 2.797,
          "volume": 2533.19,
          "close_time": 1765749599999,
          "quote_volume": 7092.07049,
          "trades": 157,
          "taker_buy_base": 1634.75,
          "taker_buy_quote": 4576.77283
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 2.795,
          "high": 2.811,
          "low": 2.783,
          "close": 2.795,
          "volume": 5182.06,
          "close_time": 1765753199999,
          "quote_volume": 14488.93516,
          "trades": 215,
          "taker_buy_base": 3643.71,
          "taker_buy_quote": 10189.3872
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 2.795,
          "high": 2.805,
          "low": 2.762,
          "close": 2.787,
          "volume": 6931.64,
          "close_time": 1765756799999,
          "quote_volume": 19296.32416,
          "trades": 573,
          "taker_buy_base": 3311.91,
          "taker_buy_quote": 9225.13686
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 2.788,
          "high": 2.805,
          "low": 2.779,
          "close": 2.795,
          "volume": 11021.5,
          "close_time": 1765760399999,
          "quote_volume": 30757.22569,
          "trades": 447,
          "taker_buy_base": 6560.4,
          "taker_buy_quote": 18305.05088
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 2.794,
          "high": 2.829,
          "low": 2.79,
          "close": 2.824,
          "volume": 11780.7,
          "close_time": 1765763999999,
          "quote_volume": 33080.96232,
          "trades": 759,
          "taker_buy_base": 6715.75,
          "taker_buy_quote": 18859.76954
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 2.824,
          "high": 2.851,
          "low": 2.822,
          "close": 2.836,
          "volume": 26954.72,
          "close_time": 1765767599999,
          "quote_volume": 76413.66924,
          "trades": 1532,
          "taker_buy_base": 16777.35,
          "taker_buy_quote": 47569.16119
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 2.836,
          "high": 2.869,
          "low": 2.835,
          "close": 2.841,
          "volume": 9652.18,
          "close_time": 1765771199999,
          "quote_volume": 27505.20582,
          "trades": 619,
          "taker_buy_base": 6665.05,
          "taker_buy_quote": 18991.15578
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 2.84,
          "high": 2.845,
          "low": 2.835,
          "close": 2.84,
          "volume": 5244.43,
          "close_time": 1765774799999,
          "quote_volume": 14894.3885,
          "trades": 336,
          "taker_buy_base": 3072.96,
          "taker_buy_quote": 8728.84342
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 2.84,
          "high": 2.845,
          "low": 2.836,
          "close": 2.84,
          "volume": 4193.34,
          "close_time": 1765778399999,
          "quote_volume": 11913.67363,
          "trades": 267,
          "taker_buy_base": 2193.21,
          "taker_buy_quote": 6231.49419
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 2.839,
          "high": 2.846,
          "low": 2.836,
          "close": 2.836,
          "volume": 5837.04,
          "close_time": 1765781999999,
          "quote_volume": 16576.36176,
          "trades": 262,
          "taker_buy_base": 4012.01,
          "taker_buy_quote": 11392.35275
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 2.837,
          "high": 2.858,
          "low": 2.834,
          "close": 2.856,
          "volume": 12396.08,
          "close_time": 1765785599999,
          "quote_volume": 35199.04201,
          "trades": 618,
          "taker_buy_base": 7320.84,
          "taker_buy_quote": 20787.90107
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 2.855,
          "high": 2.899,
          "low": 2.853,
          "close": 2.861,
          "volume": 16298.11,
          "close_time": 1765789199999,
          "quote_volume": 46846.58863,
          "trades": 1158,
          "taker_buy_base": 7464.93,
          "taker_buy_quote": 21446.56766
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 2.86,
          "high": 2.875,
          "low": 2.857,
          "close": 2.863,
          "volume": 6759.57,
          "close_time": 1765792799999,
          "quote_volume": 19367.28522,
          "trades": 415,
          "taker_buy_base": 4103.84,
          "taker_buy_quote": 11760.57533
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 2.863,
          "high": 2.875,
          "low": 2.852,
          "close": 2.855,
          "volume": 7469.65,
          "close_time": 1765796399999,
          "quote_volume": 21355.81518,
          "trades": 583,
          "taker_buy_base": 3395.05,
          "taker_buy_quote": 9707.07073
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 2.854,
          "high": 2.858,
          "low": 2.848,
          "close": 2.855,
          "volume": 8579.51,
          "close_time": 1765799999999,
          "quote_volume": 24482.27177,
          "trades": 441,
          "taker_buy_base": 4870.46,
          "taker_buy_quote": 13900.89176
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 2.856,
          "high": 2.86,
          "low": 2.847,
          "close": 2.857,
          "volume": 3646.39,
          "close_time": 1765803599999,
          "quote_volume": 10400.30665,
          "trades": 237,
          "taker_buy_base": 1904.6,
          "taker_buy_quote": 5431.69881
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 2.857,
          "high": 2.859,
          "low": 2.848,
          "close": 2.851,
          "volume": 4246.59,
          "close_time": 1765807199999,
          "quote_volume": 12110.99461,
          "trades": 303,
          "taker_buy_base": 2470.12,
          "taker_buy_quote": 7043.86392
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 2.851,
          "high": 2.879,
          "low": 2.839,
          "close": 2.858,
          "volume": 26203.39,
          "close_time": 1765810799999,
          "quote_volume": 74819.25997,
          "trades": 1461,
          "taker_buy_base": 19325.14,
          "taker_buy_quote": 55145.12875
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 2.857,
          "high": 2.951,
          "low": 2.848,
          "close": 2.88,
          "volume": 120872.54,
          "close_time": 1765814399999,
          "quote_volume": 349308.24824,
          "trades": 5971,
          "taker_buy_base": 69648.97,
          "taker_buy_quote": 201407.18366
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 2.879,
          "high": 2.889,
          "low": 2.818,
          "close": 2.828,
          "volume": 69780.8,
          "close_time": 1765817999999,
          "quote_volume": 199058.9488,
          "trades": 3899,
          "taker_buy_base": 49915.6,
          "taker_buy_quote": 142364.07035
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 2.826,
          "high": 2.854,
          "low": 2.765,
          "close": 2.777,
          "volume": 61956.6,
          "close_time": 1765821599999,
          "quote_volume": 174364.15561,
          "trades": 1769,
          "taker_buy_base": 50793.51,
          "taker_buy_quote": 142914.05391
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 2.775,
          "high": 2.83,
          "low": 2.763,
          "close": 2.829,
          "volume": 83483.08,
          "close_time": 1765825199999,
          "quote_volume": 232870.19243,
          "trades": 3883,
          "taker_buy_base": 74869.65,
          "taker_buy_quote": 208804.19938
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 2.829,
          "high": 2.84,
          "low": 2.807,
          "close": 2.824,
          "volume": 39918.96,
          "close_time": 1765828799999,
          "quote_volume": 112773.44157,
          "trades": 2505,
          "taker_buy_base": 35519.63,
          "taker_buy_quote": 100363.55145
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 2.824,
          "high": 2.828,
          "low": 2.756,
          "close": 2.765,
          "volume": 24875.08,
          "close_time": 1765832399999,
          "quote_volume": 69265.67512,
          "trades": 1775,
          "taker_buy_base": 15099.07,
          "taker_buy_quote": 42121.58487
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 2.764,
          "high": 2.795,
          "low": 2.76,
          "close": 2.787,
          "volume": 13481.66,
          "close_time": 1765835999999,
          "quote_volume": 37454.08891,
          "trades": 1136,
          "taker_buy_base": 6381.71,
          "taker_buy_quote": 17727.64647
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 2.789,
          "high": 2.796,
          "low": 2.785,
          "close": 2.796,
          "volume": 5650.35,
          "close_time": 1765839599999,
          "quote_volume": 15777.72891,
          "trades": 308,
          "taker_buy_base": 1812.39,
          "taker_buy_quote": 5061.98367
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 2.797,
          "high": 2.812,
          "low": 2.787,
          "close": 2.807,
          "volume": 10159.31,
          "close_time": 1765843199999,
          "quote_volume": 28411.87825,
          "trades": 645,
          "taker_buy_base": 5744.93,
          "taker_buy_quote": 16070.36153
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 2.808,
          "high": 2.81,
          "low": 2.767,
          "close": 2.773,
          "volume": 11702.25,
          "close_time": 1765846799999,
          "quote_volume": 32610.88039,
          "trades": 585,
          "taker_buy_base": 5188.88,
          "taker_buy_quote": 14464.22074
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 2.773,
          "high": 2.79,
          "low": 2.767,
          "close": 2.773,
          "volume": 3575.9,
          "close_time": 1765850399999,
          "quote_volume": 9926.12252,
          "trades": 371,
          "taker_buy_base": 2195.01,
          "taker_buy_quote": 6090.98101
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 2.773,
          "high": 2.783,
          "low": 2.752,
          "close": 2.769,
          "volume": 9393.75,
          "close_time": 1765853999999,
          "quote_volume": 26018.13671,
          "trades": 635,
          "taker_buy_base": 4469.36,
          "taker_buy_quote": 12373.97043
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 2.769,
          "high": 2.776,
          "low": 2.73,
          "close": 2.737,
          "volume": 28074.23,
          "close_time": 1765857599999,
          "quote_volume": 77219.17027,
          "trades": 1165,
          "taker_buy_base": 12109.85,
          "taker_buy_quote": 33286.12665
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 2.738,
          "high": 2.739,
          "low": 2.708,
          "close": 2.734,
          "volume": 7741.78,
          "close_time": 1765861199999,
          "quote_volume": 21108.65485,
          "trades": 801,
          "taker_buy_base": 2752.33,
          "taker_buy_quote": 7505.56793
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 2.733,
          "high": 2.757,
          "low": 2.728,
          "close": 2.744,
          "volume": 6888.48,
          "close_time": 1765864799999,
          "quote_volume": 18915.08646,
          "trades": 395,
          "taker_buy_base": 2228.56,
          "taker_buy_quote": 6120.32645
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 2.743,
          "high": 2.746,
          "low": 2.736,
          "close": 2.744,
          "volume": 5536.97,
          "close_time": 1765868399999,
          "quote_volume": 15178.19313,
          "trades": 198,
          "taker_buy_base": 1048.83,
          "taker_buy_quote": 2876.14603
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 2.744,
          "high": 2.744,
          "low": 2.709,
          "close": 2.724,
          "volume": 6049.03,
          "close_time": 1765871999999,
          "quote_volume": 16525.32368,
          "trades": 287,
          "taker_buy_base": 1902.39,
          "taker_buy_quote": 5181.77609
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 2.724,
          "high": 2.733,
          "low": 2.71,
          "close": 2.713,
          "volume": 3145.1,
          "close_time": 1765875599999,
          "quote_volume": 8567.46167,
          "trades": 301,
          "taker_buy_base": 1529.44,
          "taker_buy_quote": 4168.23397
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 2.712,
          "high": 2.719,
          "low": 2.705,
          "close": 2.712,
          "volume": 5787.91,
          "close_time": 1765879199999,
          "quote_volume": 15697.78491,
          "trades": 339,
          "taker_buy_base": 2269.43,
          "taker_buy_quote": 6156.90598
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 2.711,
          "high": 2.754,
          "low": 2.709,
          "close": 2.74,
          "volume": 31359.28,
          "close_time": 1765882799999,
          "quote_volume": 85973.73362,
          "trades": 833,
          "taker_buy_base": 25528.55,
          "taker_buy_quote": 70040.7306
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 2.739,
          "high": 2.747,
          "low": 2.734,
          "close": 2.746,
          "volume": 6066.78,
          "close_time": 1765886399999,
          "quote_volume": 16620.74104,
          "trades": 311,
          "taker_buy_base": 3575.67,
          "taker_buy_quote": 9796.10286
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 2.746,
          "high": 2.767,
          "low": 2.743,
          "close": 2.743,
          "volume": 6618.54,
          "close_time": 1765889999999,
          "quote_volume": 18223.41866,
          "trades": 510,
          "taker_buy_base": 3619.65,
          "taker_buy_quote": 9966.79812
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 2.742,
          "high": 2.771,
          "low": 2.72,
          "close": 2.721,
          "volume": 26476.96,
          "close_time": 1765893599999,
          "quote_volume": 72610.82116,
          "trades": 1752,
          "taker_buy_base": 17037.91,
          "taker_buy_quote": 46720.65974
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 2.722,
          "high": 2.755,
          "low": 2.705,
          "close": 2.741,
          "volume": 19156.28,
          "close_time": 1765897199999,
          "quote_volume": 52304.45162,
          "trades": 1882,
          "taker_buy_base": 8961.54,
          "taker_buy_quote": 24488.11784
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 2.742,
          "high": 2.753,
          "low": 2.723,
          "close": 2.748,
          "volume": 28221.07,
          "close_time": 1765900799999,
          "quote_volume": 77288.23726,
          "trades": 1387,
          "taker_buy_base": 14662.15,
          "taker_buy_quote": 40169.76873
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 2.748,
          "high": 2.748,
          "low": 2.721,
          "close": 2.732,
          "volume": 14651.02,
          "close_time": 1765904399999,
          "quote_volume": 40065.69199,
          "trades": 1091,
          "taker_buy_base": 7599.54,
          "taker_buy_quote": 20782.15099
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 2.731,
          "high": 2.735,
          "low": 2.723,
          "close": 2.726,
          "volume": 16215.67,
          "close_time": 1765907999999,
          "quote_volume": 44264.40601,
          "trades": 895,
          "taker_buy_base": 11866.43,
          "taker_buy_quote": 32391.9721
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 2.726,
          "high": 2.755,
          "low": 2.716,
          "close": 2.748,
          "volume": 11384.6,
          "close_time": 1765911599999,
          "quote_volume": 31181.76618,
          "trades": 701,
          "taker_buy_base": 6904.58,
          "taker_buy_quote": 18918.64182
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 2.747,
          "high": 2.747,
          "low": 2.722,
          "close": 2.73,
          "volume": 7315.61,
          "close_time": 1765915199999,
          "quote_volume": 20010.70103,
          "trades": 612,
          "taker_buy_base": 2684.72,
          "taker_buy_quote": 7333.43173
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 2.729,
          "high": 2.737,
          "low": 2.719,
          "close": 2.731,
          "volume": 2423.1,
          "close_time": 1765918799999,
          "quote_volume": 6612.44141,
          "trades": 389,
          "taker_buy_base": 1228.26,
          "taker_buy_quote": 3352.63085
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 2.731,
          "high": 2.742,
          "low": 2.731,
          "close": 2.734,
          "volume": 3796.74,
          "close_time": 1765922399999,
          "quote_volume": 10393.8498,
          "trades": 269,
          "taker_buy_base": 763.36,
          "taker_buy_quote": 2088.55605
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 2.735,
          "high": 2.735,
          "low": 2.725,
          "close": 2.731,
          "volume": 3431.94,
          "close_time": 1765925999999,
          "quote_volume": 9370.11494,
          "trades": 157,
          "taker_buy_base": 1350.03,
          "taker_buy_quote": 3684.77528
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 2.731,
          "high": 2.744,
          "low": 2.729,
          "close": 2.744,
          "volume": 2502.64,
          "close_time": 1765929599999,
          "quote_volume": 6843.06802,
          "trades": 363,
          "taker_buy_base": 1575.86,
          "taker_buy_quote": 4306.31901
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 2.743,
          "high": 2.743,
          "low": 2.73,
          "close": 2.732,
          "volume": 2763.66,
          "close_time": 1765933199999,
          "quote_volume": 7557.74872,
          "trades": 295,
          "taker_buy_base": 1008.41,
          "taker_buy_quote": 2757.39142
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 2.733,
          "high": 2.759,
          "low": 2.733,
          "close": 2.734,
          "volume": 2109.01,
          "close_time": 1765936799999,
          "quote_volume": 5791.17216,
          "trades": 317,
          "taker_buy_base": 987.43,
          "taker_buy_quote": 2712.45285
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 2.734,
          "high": 2.734,
          "low": 2.726,
          "close": 2.73,
          "volume": 7728.51,
          "close_time": 1765940399999,
          "quote_volume": 21090.40202,
          "trades": 438,
          "taker_buy_base": 6007.79,
          "taker_buy_quote": 16394.87659
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 2.729,
          "high": 2.741,
          "low": 2.704,
          "close": 2.717,
          "volume": 27912.78,
          "close_time": 1765943999999,
          "quote_volume": 75860.20374,
          "trades": 747,
          "taker_buy_base": 15898.46,
          "taker_buy_quote": 43145.85609
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 2.718,
          "high": 2.723,
          "low": 2.702,
          "close": 2.706,
          "volume": 8915.84,
          "close_time": 1765947599999,
          "quote_volume": 24167.97983,
          "trades": 766,
          "taker_buy_base": 4035.59,
          "taker_buy_quote": 10939.78069
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 2.706,
          "high": 2.707,
          "low": 2.665,
          "close": 2.669,
          "volume": 34167.3,
          "close_time": 1765951199999,
          "quote_volume": 91554.25793,
          "trades": 1560,
          "taker_buy_base": 16009.13,
          "taker_buy_quote": 42886.15051
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 2.67,
          "high": 2.678,
          "low": 2.664,
          "close": 2.671,
          "volume": 19016.18,
          "close_time": 1765954799999,
          "quote_volume": 50787.44959,
          "trades": 908,
          "taker_buy_base": 7604.17,
          "taker_buy_quote": 20306.45124
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 2.672,
          "high": 2.686,
          "low": 2.667,
          "close": 2.668,
          "volume": 12723.19,
          "close_time": 1765958399999,
          "quote_volume": 34041.34479,
          "trades": 607,
          "taker_buy_base": 5228.75,
          "taker_buy_quote": 13993.56327
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 2.667,
          "high": 2.667,
          "low": 2.644,
          "close": 2.645,
          "volume": 18034.84,
          "close_time": 1765961999999,
          "quote_volume": 47870.71332,
          "trades": 852,
          "taker_buy_base": 8056.35,
          "taker_buy_quote": 21381.88842
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 2.644,
          "high": 2.651,
          "low": 2.625,
          "close": 2.634,
          "volume": 17181.85,
          "close_time": 1765965599999,
          "quote_volume": 45306.32561,
          "trades": 688,
          "taker_buy_base": 10142.41,
          "taker_buy_quote": 26737.25184
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 2.633,
          "high": 2.634,
          "low": 2.617,
          "close": 2.617,
          "volume": 5284.87,
          "close_time": 1765969199999,
          "quote_volume": 13879.39861,
          "trades": 455,
          "taker_buy_base": 2118.58,
          "taker_buy_quote": 5561.17356
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 2.618,
          "high": 2.646,
          "low": 2.616,
          "close": 2.637,
          "volume": 8994.24,
          "close_time": 1765972799999,
          "quote_volume": 23677.82686,
          "trades": 486,
          "taker_buy_base": 4261.89,
          "taker_buy_quote": 11226.33433
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 2.637,
          "high": 2.647,
          "low": 2.633,
          "close": 2.64,
          "volume": 7951.57,
          "close_time": 1765976399999,
          "quote_volume": 21000.74749,
          "trades": 532,
          "taker_buy_base": 1830.96,
          "taker_buy_quote": 4834.07708
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 2.639,
          "high": 2.698,
          "low": 2.636,
          "close": 2.686,
          "volume": 20177.46,
          "close_time": 1765979999999,
          "quote_volume": 53812.83543,
          "trades": 968,
          "taker_buy_base": 7668.85,
          "taker_buy_quote": 20433.95987
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 2.688,
          "high": 2.724,
          "low": 2.648,
          "close": 2.719,
          "volume": 29815.69,
          "close_time": 1765983599999,
          "quote_volume": 80178.07761,
          "trades": 1830,
          "taker_buy_base": 12068.46,
          "taker_buy_quote": 32408.38725
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 2.72,
          "high": 2.726,
          "low": 2.647,
          "close": 2.657,
          "volume": 26603.34,
          "close_time": 1765987199999,
          "quote_volume": 71606.15203,
          "trades": 2485,
          "taker_buy_base": 10492.46,
          "taker_buy_quote": 28190.0878
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 2.656,
          "high": 2.667,
          "low": 2.618,
          "close": 2.649,
          "volume": 16441.96,
          "close_time": 1765990799999,
          "quote_volume": 43400.96845,
          "trades": 1328,
          "taker_buy_base": 5960.13,
          "taker_buy_quote": 15722.34681
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 2.649,
          "high": 2.661,
          "low": 2.626,
          "close": 2.657,
          "volume": 16938.68,
          "close_time": 1765994399999,
          "quote_volume": 44827.43147,
          "trades": 1037,
          "taker_buy_base": 5596.77,
          "taker_buy_quote": 14798.09635
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 2.658,
          "high": 2.683,
          "low": 2.649,
          "close": 2.65,
          "volume": 20710.12,
          "close_time": 1765997999999,
          "quote_volume": 55138.44824,
          "trades": 796,
          "taker_buy_base": 8080.2,
          "taker_buy_quote": 21503.67655
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 2.651,
          "high": 2.682,
          "low": 2.639,
          "close": 2.67,
          "volume": 25335.59,
          "close_time": 1766001599999,
          "quote_volume": 67319.24736,
          "trades": 1239,
          "taker_buy_base": 9356.88,
          "taker_buy_quote": 24861.2467
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 2.67,
          "high": 2.682,
          "low": 2.646,
          "close": 2.649,
          "volume": 27542.99,
          "close_time": 1766005199999,
          "quote_volume": 73422.25296,
          "trades": 904,
          "taker_buy_base": 12812.27,
          "taker_buy_quote": 34134.8177
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 2.65,
          "high": 2.674,
          "low": 2.649,
          "close": 2.673,
          "volume": 15527.24,
          "close_time": 1766008799999,
          "quote_volume": 41310.28955,
          "trades": 763,
          "taker_buy_base": 7045.43,
          "taker_buy_quote": 18740.51224
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 2.672,
          "high": 2.743,
          "low": 2.662,
          "close": 2.741,
          "volume": 20595.97,
          "close_time": 1766012399999,
          "quote_volume": 55674.72073,
          "trades": 485,
          "taker_buy_base": 10261.34,
          "taker_buy_quote": 27740.75343
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 2.741,
          "high": 2.741,
          "low": 2.71,
          "close": 2.728,
          "volume": 23478.74,
          "close_time": 1766015999999,
          "quote_volume": 64023.3196,
          "trades": 790,
          "taker_buy_base": 6347.64,
          "taker_buy_quote": 17292.64184
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 2.728,
          "high": 2.728,
          "low": 2.689,
          "close": 2.706,
          "volume": 13502.77,
          "close_time": 1766019599999,
          "quote_volume": 36556.58445,
          "trades": 537,
          "taker_buy_base": 6937.1,
          "taker_buy_quote": 18773.52113
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 2.703,
          "high": 2.72,
          "low": 2.691,
          "close": 2.704,
          "volume": 17909.97,
          "close_time": 1766023199999,
          "quote_volume": 48451.06125,
          "trades": 528,
          "taker_buy_base": 8321.6,
          "taker_buy_quote": 22503.60396
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 2.706,
          "high": 2.739,
          "low": 2.704,
          "close": 2.71,
          "volume": 32536.6,
          "close_time": 1766026799999,
          "quote_volume": 88525.97286,
          "trades": 737,
          "taker_buy_base": 13874.24,
          "taker_buy_quote": 37739.2981
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 2.709,
          "high": 2.709,
          "low": 2.686,
          "close": 2.691,
          "volume": 3136.69,
          "close_time": 1766030399999,
          "quote_volume": 8457.79525,
          "trades": 181,
          "taker_buy_base": 1925.94,
          "taker_buy_quote": 5188.56034
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 2.688,
          "high": 2.695,
          "low": 2.669,
          "close": 2.669,
          "volume": 3505.18,
          "close_time": 1766033999999,
          "quote_volume": 9416.18075,
          "trades": 120,
          "taker_buy_base": 1906.32,
          "taker_buy_quote": 5120.19654
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 2.668,
          "high": 2.669,
          "low": 2.604,
          "close": 2.605,
          "volume": 21216.4,
          "close_time": 1766037599999,
          "quote_volume": 55727.48663,
          "trades": 684,
          "taker_buy_base": 15221.67,
          "taker_buy_quote": 39964.80741
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 2.603,
          "high": 2.621,
          "low": 2.597,
          "close": 2.608,
          "volume": 31173.58,
          "close_time": 1766041199999,
          "quote_volume": 81150.24778,
          "trades": 1232,
          "taker_buy_base": 15976.17,
          "taker_buy_quote": 41603.11266
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 2.61,
          "high": 2.632,
          "low": 2.61,
          "close": 2.613,
          "volume": 16897.11,
          "close_time": 1766044799999,
          "quote_volume": 44290.63912,
          "trades": 744,
          "taker_buy_base": 9609.26,
          "taker_buy_quote": 25188.62238
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 2.614,
          "high": 2.627,
          "low": 2.607,
          "close": 2.617,
          "volume": 14156.09,
          "close_time": 1766048399999,
          "quote_volume": 37019.55631,
          "trades": 513,
          "taker_buy_base": 6026.84,
          "taker_buy_quote": 15767.3772
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 2.614,
          "high": 2.683,
          "low": 2.61,
          "close": 2.653,
          "volume": 35543.51,
          "close_time": 1766051999999,
          "quote_volume": 94309.80482,
          "trades": 1187,
          "taker_buy_base": 19632.59,
          "taker_buy_quote": 52073.24262
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 2.653,
          "high": 2.659,
          "low": 2.637,
          "close": 2.647,
          "volume": 14721.91,
          "close_time": 1766055599999,
          "quote_volume": 38967.00013,
          "trades": 475,
          "taker_buy_base": 7263.62,
          "taker_buy_quote": 19224.28947
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 2.646,
          "high": 2.646,
          "low": 2.628,
          "close": 2.638,
          "volume": 11886.61,
          "close_time": 1766059199999,
          "quote_volume": 31330.64704,
          "trades": 624,
          "taker_buy_base": 5587.94,
          "taker_buy_quote": 14730.89172
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 2.638,
          "high": 2.663,
          "low": 2.635,
          "close": 2.65,
          "volume": 19008.7,
          "close_time": 1766062799999,
          "quote_volume": 50301.20964,
          "trades": 756,
          "taker_buy_base": 6147.81,
          "taker_buy_quote": 16280.01557
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 2.651,
          "high": 2.718,
          "low": 2.648,
          "close": 2.698,
          "volume": 69189.59,
          "close_time": 1766066399999,
          "quote_volume": 186042.89983,
          "trades": 1810,
          "taker_buy_base": 39674.27,
          "taker_buy_quote": 106756.2929
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 2.696,
          "high": 2.72,
          "low": 2.664,
          "close": 2.682,
          "volume": 25571.62,
          "close_time": 1766069999999,
          "quote_volume": 68704.78587,
          "trades": 916,
          "taker_buy_base": 13220.74,
          "taker_buy_quote": 35554.01229
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 2.682,
          "high": 2.714,
          "low": 2.664,
          "close": 2.685,
          "volume": 34823.79,
          "close_time": 1766073599999,
          "quote_volume": 93808.26225,
          "trades": 1003,
          "taker_buy_base": 15589.82,
          "taker_buy_quote": 41951.95305
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 2.683,
          "high": 2.69,
          "low": 2.66,
          "close": 2.668,
          "volume": 10314.65,
          "close_time": 1766077199999,
          "quote_volume": 27540.34483,
          "trades": 436,
          "taker_buy_base": 6779.04,
          "taker_buy_quote": 18097.75623
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 2.667,
          "high": 2.667,
          "low": 2.576,
          "close": 2.634,
          "volume": 25785.73,
          "close_time": 1766080799999,
          "quote_volume": 67154.06416,
          "trades": 1096,
          "taker_buy_base": 15356.86,
          "taker_buy_quote": 39969.83245
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 2.631,
          "high": 2.647,
          "low": 2.595,
          "close": 2.602,
          "volume": 9025.9,
          "close_time": 1766084399999,
          "quote_volume": 23686.13431,
          "trades": 331,
          "taker_buy_base": 3084.77,
          "taker_buy_quote": 8097.8132
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 2.601,
          "high": 2.617,
          "low": 2.554,
          "close": 2.571,
          "volume": 20380.71,
          "close_time": 1766087999999,
          "quote_volume": 52711.7227,
          "trades": 1512,
          "taker_buy_base": 11967.98,
          "taker_buy_quote": 30912.52311
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 2.571,
          "high": 2.6,
          "low": 2.569,
          "close": 2.59,
          "volume": 4983.68,
          "close_time": 1766091599999,
          "quote_volume": 12871.60064,
          "trades": 421,
          "taker_buy_base": 2913.28,
          "taker_buy_quote": 7517.60603
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 2.593,
          "high": 2.627,
          "low": 2.593,
          "close": 2.627,
          "volume": 5140.83,
          "close_time": 1766095199999,
          "quote_volume": 13443.67672,
          "trades": 275,
          "taker_buy_base": 1913.82,
          "taker_buy_quote": 4999.98242
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 2.628,
          "high": 2.638,
          "low": 2.627,
          "close": 2.638,
          "volume": 6122.42,
          "close_time": 1766098799999,
          "quote_volume": 16118.9965,
          "trades": 149,
          "taker_buy_base": 4232.38,
          "taker_buy_quote": 11143.12143
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 2.638,
          "high": 2.645,
          "low": 2.626,
          "close": 2.626,
          "volume": 8772.76,
          "close_time": 1766102399999,
          "quote_volume": 23110.99883,
          "trades": 158,
          "taker_buy_base": 3679.49,
          "taker_buy_quote": 9678.90404
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2.625,
          "high": 2.625,
          "low": 2.589,
          "close": 2.597,
          "volume": 10046.44,
          "close_time": 1766105999999,
          "quote_volume": 26195.60922,
          "trades": 300,
          "taker_buy_base": 6520.27,
          "taker_buy_quote": 16995.51131
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 2.595,
          "high": 2.596,
          "low": 2.567,
          "close": 2.569,
          "volume": 18613.65,
          "close_time": 1766109599999,
          "quote_volume": 48004.75313,
          "trades": 327,
          "taker_buy_base": 7634.64,
          "taker_buy_quote": 19700.92539
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 2.565,
          "high": 2.616,
          "low": 2.562,
          "close": 2.609,
          "volume": 14464.9,
          "close_time": 1766113199999,
          "quote_volume": 37457.22348,
          "trades": 399,
          "taker_buy_base": 6893.71,
          "taker_buy_quote": 17822.10843
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 2.608,
          "high": 2.663,
          "low": 2.605,
          "close": 2.644,
          "volume": 21807.0,
          "close_time": 1766116799999,
          "quote_volume": 57555.67235,
          "trades": 495,
          "taker_buy_base": 9405.36,
          "taker_buy_quote": 24867.90152
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 2.645,
          "high": 2.66,
          "low": 2.642,
          "close": 2.655,
          "volume": 1975.86,
          "close_time": 1766120399999,
          "quote_volume": 5241.4433,
          "trades": 76,
          "taker_buy_base": 720.34,
          "taker_buy_quote": 1912.04791
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 2.653,
          "high": 2.654,
          "low": 2.647,
          "close": 2.652,
          "volume": 1677.93,
          "close_time": 1766123999999,
          "quote_volume": 4446.11135,
          "trades": 67,
          "taker_buy_base": 837.5,
          "taker_buy_quote": 2219.73215
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 2.651,
          "high": 2.663,
          "low": 2.648,
          "close": 2.659,
          "volume": 813.19,
          "close_time": 1766127599999,
          "quote_volume": 2156.06603,
          "trades": 57,
          "taker_buy_base": 494.98,
          "taker_buy_quote": 1311.99161
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 2.662,
          "high": 2.674,
          "low": 2.653,
          "close": 2.66,
          "volume": 4636.46,
          "close_time": 1766131199999,
          "quote_volume": 12358.28928,
          "trades": 130,
          "taker_buy_base": 2866.63,
          "taker_buy_quote": 7639.35306
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 2.662,
          "high": 2.669,
          "low": 2.656,
          "close": 2.668,
          "volume": 4354.15,
          "close_time": 1766134799999,
          "quote_volume": 11597.01139,
          "trades": 136,
          "taker_buy_base": 2307.43,
          "taker_buy_quote": 6147.93258
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 2.669,
          "high": 2.672,
          "low": 2.666,
          "close": 2.666,
          "volume": 4925.69,
          "close_time": 1766138399999,
          "quote_volume": 13144.56905,
          "trades": 135,
          "taker_buy_base": 2688.16,
          "taker_buy_quote": 7172.94609
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 2.666,
          "high": 2.676,
          "low": 2.663,
          "close": 2.667,
          "volume": 7419.92,
          "close_time": 1766141999999,
          "quote_volume": 19801.3761,
          "trades": 238,
          "taker_buy_base": 3814.33,
          "taker_buy_quote": 10181.94711
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 2.668,
          "high": 2.691,
          "low": 2.665,
          "close": 2.675,
          "volume": 10546.37,
          "close_time": 1766145599999,
          "quote_volume": 28253.4712,
          "trades": 252,
          "taker_buy_base": 3762.4,
          "taker_buy_quote": 10085.20748
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 2.675,
          "high": 2.691,
          "low": 2.673,
          "close": 2.673,
          "volume": 10139.33,
          "close_time": 1766149199999,
          "quote_volume": 27206.28424,
          "trades": 286,
          "taker_buy_base": 3704.89,
          "taker_buy_quote": 9947.05716
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 2.675,
          "high": 2.686,
          "low": 2.674,
          "close": 2.681,
          "volume": 9955.83,
          "close_time": 1766152799999,
          "quote_volume": 26686.52443,
          "trades": 157,
          "taker_buy_base": 7742.87,
          "taker_buy_quote": 20757.99706
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 2.682,
          "high": 2.704,
          "low": 2.677,
          "close": 2.685,
          "volume": 10635.05,
          "close_time": 1766156399999,
          "quote_volume": 28592.60025,
          "trades": 258,
          "taker_buy_base": 7185.91,
          "taker_buy_quote": 19322.27584
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 2.686,
          "high": 2.714,
          "low": 2.667,
          "close": 2.675,
          "volume": 14393.47,
          "close_time": 1766159999999,
          "quote_volume": 38661.01264,
          "trades": 898,
          "taker_buy_base": 10108.81,
          "taker_buy_quote": 27161.699
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 2.675,
          "high": 2.701,
          "low": 2.672,
          "close": 2.683,
          "volume": 10811.07,
          "close_time": 1766163599999,
          "quote_volume": 28997.41441,
          "trades": 536,
          "taker_buy_base": 4990.49,
          "taker_buy_quote": 13389.0735
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 2.684,
          "high": 2.702,
          "low": 2.666,
          "close": 2.67,
          "volume": 7153.7,
          "close_time": 1766167199999,
          "quote_volume": 19176.47749,
          "trades": 554,
          "taker_buy_base": 2962.43,
          "taker_buy_quote": 7941.07746
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 2.669,
          "high": 2.697,
          "low": 2.668,
          "close": 2.693,
          "volume": 2740.92,
          "close_time": 1766170799999,
          "quote_volume": 7354.45534,
          "trades": 223,
          "taker_buy_base": 2350.64,
          "taker_buy_quote": 6306.52587
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 2.693,
          "high": 2.732,
          "low": 2.693,
          "close": 2.725,
          "volume": 4159.18,
          "close_time": 1766174399999,
          "quote_volume": 11290.35078,
          "trades": 365,
          "taker_buy_base": 1824.54,
          "taker_buy_quote": 4950.82594
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 2.725,
          "high": 2.743,
          "low": 2.724,
          "close": 2.739,
          "volume": 2886.27,
          "close_time": 1766177999999,
          "quote_volume": 7886.2606,
          "trades": 267,
          "taker_buy_base": 1749.61,
          "taker_buy_quote": 4779.31399
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 2.739,
          "high": 2.739,
          "low": 2.721,
          "close": 2.722,
          "volume": 3159.95,
          "close_time": 1766181599999,
          "quote_volume": 8638.38447,
          "trades": 177,
          "taker_buy_base": 1650.94,
          "taker_buy_quote": 4515.12761
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 2.723,
          "high": 2.743,
          "low": 2.723,
          "close": 2.741,
          "volume": 1400.43,
          "close_time": 1766185199999,
          "quote_volume": 3831.10087,
          "trades": 92,
          "taker_buy_base": 962.41,
          "taker_buy_quote": 2632.45358
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 2.741,
          "high": 2.741,
          "low": 2.726,
          "close": 2.733,
          "volume": 2632.01,
          "close_time": 1766188799999,
          "quote_volume": 7189.14055,
          "trades": 115,
          "taker_buy_base": 1275.14,
          "taker_buy_quote": 3481.51752
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 2.733,
          "high": 2.733,
          "low": 2.702,
          "close": 2.703,
          "volume": 15120.32,
          "close_time": 1766192399999,
          "quote_volume": 41016.35285,
          "trades": 507,
          "taker_buy_base": 8383.06,
          "taker_buy_quote": 22726.49579
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 2.703,
          "high": 2.708,
          "low": 2.699,
          "close": 2.703,
          "volume": 3663.65,
          "close_time": 1766195999999,
          "quote_volume": 9904.22923,
          "trades": 120,
          "taker_buy_base": 2695.33,
          "taker_buy_quote": 7285.943
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 2.703,
          "high": 2.708,
          "low": 2.702,
          "close": 2.704,
          "volume": 2456.8,
          "close_time": 1766199599999,
          "quote_volume": 6645.9022,
          "trades": 74,
          "taker_buy_base": 1280.49,
          "taker_buy_quote": 3463.50264
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 2.701,
          "high": 2.724,
          "low": 2.696,
          "close": 2.721,
          "volume": 10481.29,
          "close_time": 1766203199999,
          "quote_volume": 28404.25138,
          "trades": 294,
          "taker_buy_base": 7034.88,
          "taker_buy_quote": 19054.57719
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 2.721,
          "high": 2.728,
          "low": 2.715,
          "close": 2.719,
          "volume": 10004.19,
          "close_time": 1766206799999,
          "quote_volume": 27229.22408,
          "trades": 367,
          "taker_buy_base": 4353.13,
          "taker_buy_quote": 11841.95768
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 2.719,
          "high": 2.741,
          "low": 2.718,
          "close": 2.737,
          "volume": 5597.81,
          "close_time": 1766210399999,
          "quote_volume": 15287.52537,
          "trades": 225,
          "taker_buy_base": 3622.22,
          "taker_buy_quote": 9883.81678
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 2.736,
          "high": 2.785,
          "low": 2.734,
          "close": 2.782,
          "volume": 16665.23,
          "close_time": 1766213999999,
          "quote_volume": 46131.93601,
          "trades": 732,
          "taker_buy_base": 8235.31,
          "taker_buy_quote": 22801.09005
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 2.781,
          "high": 2.81,
          "low": 2.781,
          "close": 2.809,
          "volume": 13613.15,
          "close_time": 1766217599999,
          "quote_volume": 38098.82458,
          "trades": 572,
          "taker_buy_base": 6569.36,
          "taker_buy_quote": 18386.40846
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 2.809,
          "high": 2.822,
          "low": 2.807,
          "close": 2.815,
          "volume": 5827.59,
          "close_time": 1766221199999,
          "quote_volume": 16401.86441,
          "trades": 289,
          "taker_buy_base": 2784.86,
          "taker_buy_quote": 7837.2405
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 2.815,
          "high": 2.821,
          "low": 2.793,
          "close": 2.795,
          "volume": 11999.18,
          "close_time": 1766224799999,
          "quote_volume": 33645.93278,
          "trades": 492,
          "taker_buy_base": 6272.79,
          "taker_buy_quote": 17588.89639
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 2.796,
          "high": 2.803,
          "low": 2.77,
          "close": 2.771,
          "volume": 7805.25,
          "close_time": 1766228399999,
          "quote_volume": 21740.32187,
          "trades": 340,
          "taker_buy_base": 4448.1,
          "taker_buy_quote": 12379.88222
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 2.771,
          "high": 2.789,
          "low": 2.767,
          "close": 2.786,
          "volume": 7490.08,
          "close_time": 1766231999999,
          "quote_volume": 20827.37927,
          "trades": 256,
          "taker_buy_base": 3898.46,
          "taker_buy_quote": 10840.15684
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 2.785,
          "high": 2.786,
          "low": 2.771,
          "close": 2.784,
          "volume": 5528.76,
          "close_time": 1766235599999,
          "quote_volume": 15368.23336,
          "trades": 148,
          "taker_buy_base": 3358.35,
          "taker_buy_quote": 9336.90091
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 2.785,
          "high": 2.797,
          "low": 2.774,
          "close": 2.794,
          "volume": 13719.81,
          "close_time": 1766239199999,
          "quote_volume": 38282.05193,
          "trades": 444,
          "taker_buy_base": 7861.36,
          "taker_buy_quote": 21926.169
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 2.795,
          "high": 2.802,
          "low": 2.774,
          "close": 2.787,
          "volume": 14791.22,
          "close_time": 1766242799999,
          "quote_volume": 41252.40539,
          "trades": 502,
          "taker_buy_base": 6731.51,
          "taker_buy_quote": 18773.60864
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 2.786,
          "high": 2.786,
          "low": 2.744,
          "close": 2.785,
          "volume": 57389.16,
          "close_time": 1766246399999,
          "quote_volume": 158648.9387,
          "trades": 1228,
          "taker_buy_base": 24285.54,
          "taker_buy_quote": 67149.65163
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 2.786,
          "high": 2.919,
          "low": 2.752,
          "close": 2.762,
          "volume": 159293.88,
          "close_time": 1766249999999,
          "quote_volume": 448512.31798,
          "trades": 9039,
          "taker_buy_base": 71899.17,
          "taker_buy_quote": 202338.665
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 2.762,
          "high": 2.772,
          "low": 2.73,
          "close": 2.737,
          "volume": 30848.49,
          "close_time": 1766253599999,
          "quote_volume": 84944.63731,
          "trades": 999,
          "taker_buy_base": 11750.05,
          "taker_buy_quote": 32352.70809
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 2.738,
          "high": 2.747,
          "low": 2.729,
          "close": 2.732,
          "volume": 30245.18,
          "close_time": 1766257199999,
          "quote_volume": 82803.14306,
          "trades": 787,
          "taker_buy_base": 12589.16,
          "taker_buy_quote": 34482.57967
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 2.732,
          "high": 2.763,
          "low": 2.726,
          "close": 2.763,
          "volume": 11105.75,
          "close_time": 1766260799999,
          "quote_volume": 30447.88072,
          "trades": 457,
          "taker_buy_base": 7205.27,
          "taker_buy_quote": 19732.45622
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 2.762,
          "high": 2.773,
          "low": 2.762,
          "close": 2.773,
          "volume": 2434.21,
          "close_time": 1766264399999,
          "quote_volume": 6735.96918,
          "trades": 128,
          "taker_buy_base": 1108.55,
          "taker_buy_quote": 3068.38411
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 2.774,
          "high": 2.776,
          "low": 2.77,
          "close": 2.771,
          "volume": 3713.31,
          "close_time": 1766267999999,
          "quote_volume": 10296.83623,
          "trades": 200,
          "taker_buy_base": 1451.06,
          "taker_buy_quote": 4023.35542
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 2.773,
          "high": 2.776,
          "low": 2.77,
          "close": 2.772,
          "volume": 899.17,
          "close_time": 1766271599999,
          "quote_volume": 2494.12386,
          "trades": 82,
          "taker_buy_base": 188.22,
          "taker_buy_quote": 522.03002
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 2.772,
          "high": 2.784,
          "low": 2.771,
          "close": 2.779,
          "volume": 4962.76,
          "close_time": 1766275199999,
          "quote_volume": 13789.95295,
          "trades": 231,
          "taker_buy_base": 2796.49,
          "taker_buy_quote": 7770.02169
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 2.782,
          "high": 2.837,
          "low": 2.77,
          "close": 2.778,
          "volume": 56372.93,
          "close_time": 1766278799999,
          "quote_volume": 158089.59549,
          "trades": 2578,
          "taker_buy_base": 31478.71,
          "taker_buy_quote": 88218.16766
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 2.777,
          "high": 2.777,
          "low": 2.738,
          "close": 2.742,
          "volume": 18853.9,
          "close_time": 1766282399999,
          "quote_volume": 51947.37527,
          "trades": 1142,
          "taker_buy_base": 8703.4,
          "taker_buy_quote": 23970.42761
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 2.742,
          "high": 2.75,
          "low": 2.73,
          "close": 2.746,
          "volume": 2657.07,
          "close_time": 1766285999999,
          "quote_volume": 7283.83442,
          "trades": 243,
          "taker_buy_base": 1539.52,
          "taker_buy_quote": 4219.82692
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 2.746,
          "high": 2.758,
          "low": 2.744,
          "close": 2.758,
          "volume": 1540.28,
          "close_time": 1766289599999,
          "quote_volume": 4238.53683,
          "trades": 136,
          "taker_buy_base": 1036.13,
          "taker_buy_quote": 2851.08185
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 2.758,
          "high": 2.762,
          "low": 2.748,
          "close": 2.748,
          "volume": 1054.9,
          "close_time": 1766293199999,
          "quote_volume": 2905.58119,
          "trades": 100,
          "taker_buy_base": 535.41,
          "taker_buy_quote": 1474.49915
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 2.748,
          "high": 2.768,
          "low": 2.748,
          "close": 2.753,
          "volume": 4395.31,
          "close_time": 1766296799999,
          "quote_volume": 12133.26067,
          "trades": 232,
          "taker_buy_base": 2453.49,
          "taker_buy_quote": 6773.58715
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 2.753,
          "high": 2.762,
          "low": 2.753,
          "close": 2.758,
          "volume": 1081.39,
          "close_time": 1766300399999,
          "quote_volume": 2981.47996,
          "trades": 80,
          "taker_buy_base": 456.53,
          "taker_buy_quote": 1258.87496
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 2.758,
          "high": 2.763,
          "low": 2.756,
          "close": 2.763,
          "volume": 553.74,
          "close_time": 1766303999999,
          "quote_volume": 1528.20028,
          "trades": 83,
          "taker_buy_base": 310.23,
          "taker_buy_quote": 856.16987
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 2.764,
          "high": 2.782,
          "low": 2.76,
          "close": 2.772,
          "volume": 3349.73,
          "close_time": 1766307599999,
          "quote_volume": 9286.67627,
          "trades": 212,
          "taker_buy_base": 1152.51,
          "taker_buy_quote": 3192.82292
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 2.771,
          "high": 2.777,
          "low": 2.759,
          "close": 2.769,
          "volume": 3062.11,
          "close_time": 1766311199999,
          "quote_volume": 8476.63845,
          "trades": 223,
          "taker_buy_base": 1065.31,
          "taker_buy_quote": 2950.36387
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 2.769,
          "high": 2.769,
          "low": 2.742,
          "close": 2.744,
          "volume": 6480.35,
          "close_time": 1766314799999,
          "quote_volume": 17860.54937,
          "trades": 216,
          "taker_buy_base": 1414.43,
          "taker_buy_quote": 3898.37551
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 2.745,
          "high": 2.751,
          "low": 2.733,
          "close": 2.733,
          "volume": 3199.4,
          "close_time": 1766318399999,
          "quote_volume": 8764.13483,
          "trades": 196,
          "taker_buy_base": 887.13,
          "taker_buy_quote": 2430.203
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 2.733,
          "high": 2.743,
          "low": 2.718,
          "close": 2.725,
          "volume": 3381.83,
          "close_time": 1766321999999,
          "quote_volume": 9234.11049,
          "trades": 243,
          "taker_buy_base": 1756.77,
          "taker_buy_quote": 4797.95318
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 2.726,
          "high": 2.726,
          "low": 2.67,
          "close": 2.677,
          "volume": 22745.2,
          "close_time": 1766325599999,
          "quote_volume": 61181.47614,
          "trades": 1049,
          "taker_buy_base": 8826.07,
          "taker_buy_quote": 23747.95847
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 2.676,
          "high": 2.702,
          "low": 2.675,
          "close": 2.692,
          "volume": 9841.95,
          "close_time": 1766329199999,
          "quote_volume": 26499.53394,
          "trades": 449,
          "taker_buy_base": 5511.5,
          "taker_buy_quote": 14833.30902
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 2.69,
          "high": 2.705,
          "low": 2.687,
          "close": 2.702,
          "volume": 6767.71,
          "close_time": 1766332799999,
          "quote_volume": 18253.14342,
          "trades": 281,
          "taker_buy_base": 5316.68,
          "taker_buy_quote": 14339.76504
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 2.701,
          "high": 2.711,
          "low": 2.696,
          "close": 2.705,
          "volume": 3176.58,
          "close_time": 1766336399999,
          "quote_volume": 8585.21261,
          "trades": 205,
          "taker_buy_base": 1815.76,
          "taker_buy_quote": 4908.27235
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 2.706,
          "high": 2.71,
          "low": 2.699,
          "close": 2.699,
          "volume": 3314.79,
          "close_time": 1766339999999,
          "quote_volume": 8968.85274,
          "trades": 161,
          "taker_buy_base": 1867.27,
          "taker_buy_quote": 5051.41365
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 2.698,
          "high": 2.698,
          "low": 2.681,
          "close": 2.69,
          "volume": 2459.38,
          "close_time": 1766343599999,
          "quote_volume": 6614.0217,
          "trades": 174,
          "taker_buy_base": 1406.04,
          "taker_buy_quote": 3780.98807
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 2.691,
          "high": 2.699,
          "low": 2.683,
          "close": 2.695,
          "volume": 3403.08,
          "close_time": 1766347199999,
          "quote_volume": 9148.18875,
          "trades": 158,
          "taker_buy_base": 688.65,
          "taker_buy_quote": 1851.97853
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 2.694,
          "high": 2.694,
          "low": 2.682,
          "close": 2.684,
          "volume": 1187.52,
          "close_time": 1766350799999,
          "quote_volume": 3189.04461,
          "trades": 82,
          "taker_buy_base": 514.24,
          "taker_buy_quote": 1380.60817
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 2.683,
          "high": 2.689,
          "low": 2.679,
          "close": 2.681,
          "volume": 3660.86,
          "close_time": 1766354399999,
          "quote_volume": 9820.33902,
          "trades": 231,
          "taker_buy_base": 1927.5,
          "taker_buy_quote": 5170.10943
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 2.68,
          "high": 2.7,
          "low": 2.679,
          "close": 2.695,
          "volume": 4580.72,
          "close_time": 1766357999999,
          "quote_volume": 12319.75531,
          "trades": 194,
          "taker_buy_base": 3666.11,
          "taker_buy_quote": 9859.39906
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 2.695,
          "high": 2.715,
          "low": 2.691,
          "close": 2.699,
          "volume": 6738.48,
          "close_time": 1766361599999,
          "quote_volume": 18213.57712,
          "trades": 306,
          "taker_buy_base": 3480.57,
          "taker_buy_quote": 9407.33529
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 2.701,
          "high": 2.742,
          "low": 2.701,
          "close": 2.711,
          "volume": 10028.16,
          "close_time": 1766365199999,
          "quote_volume": 27327.09235,
          "trades": 804,
          "taker_buy_base": 5887.87,
          "taker_buy_quote": 16037.69487
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 2.708,
          "high": 2.729,
          "low": 2.705,
          "close": 2.709,
          "volume": 3055.32,
          "close_time": 1766368799999,
          "quote_volume": 8303.73866,
          "trades": 222,
          "taker_buy_base": 1541.16,
          "taker_buy_quote": 4188.14898
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 2.708,
          "high": 2.718,
          "low": 2.683,
          "close": 2.718,
          "volume": 7945.42,
          "close_time": 1766372399999,
          "quote_volume": 21455.24285,
          "trades": 449,
          "taker_buy_base": 4425.08,
          "taker_buy_quote": 11957.28466
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 2.718,
          "high": 2.737,
          "low": 2.717,
          "close": 2.728,
          "volume": 3392.42,
          "close_time": 1766375999999,
          "quote_volume": 9259.36085,
          "trades": 196,
          "taker_buy_base": 1450.76,
          "taker_buy_quote": 3957.55902
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 2.728,
          "high": 2.733,
          "low": 2.723,
          "close": 2.724,
          "volume": 1407.12,
          "close_time": 1766379599999,
          "quote_volume": 3838.6633,
          "trades": 117,
          "taker_buy_base": 992.84,
          "taker_buy_quote": 2708.25687
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 2.724,
          "high": 2.728,
          "low": 2.715,
          "close": 2.715,
          "volume": 736.35,
          "close_time": 1766383199999,
          "quote_volume": 2004.84959,
          "trades": 57,
          "taker_buy_base": 411.2,
          "taker_buy_quote": 1119.55489
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 2.714,
          "high": 2.729,
          "low": 2.712,
          "close": 2.724,
          "volume": 2604.18,
          "close_time": 1766386799999,
          "quote_volume": 7089.32161,
          "trades": 146,
          "taker_buy_base": 1264.08,
          "taker_buy_quote": 3438.89506
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 2.723,
          "high": 2.735,
          "low": 2.723,
          "close": 2.731,
          "volume": 1352.49,
          "close_time": 1766390399999,
          "quote_volume": 3692.32046,
          "trades": 80,
          "taker_buy_base": 506.38,
          "taker_buy_quote": 1382.32438
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 2.731,
          "high": 2.74,
          "low": 2.724,
          "close": 2.727,
          "volume": 4393.8,
          "close_time": 1766393999999,
          "quote_volume": 11994.99376,
          "trades": 357,
          "taker_buy_base": 2337.2,
          "taker_buy_quote": 6380.36903
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 2.728,
          "high": 2.741,
          "low": 2.728,
          "close": 2.735,
          "volume": 7267.84,
          "close_time": 1766397599999,
          "quote_volume": 19882.08168,
          "trades": 523,
          "taker_buy_base": 2780.3,
          "taker_buy_quote": 7606.88796
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 2.735,
          "high": 2.74,
          "low": 2.727,
          "close": 2.727,
          "volume": 1960.71,
          "close_time": 1766401199999,
          "quote_volume": 5360.45165,
          "trades": 141,
          "taker_buy_base": 1014.21,
          "taker_buy_quote": 2772.68251
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 2.728,
          "high": 2.73,
          "low": 2.714,
          "close": 2.718,
          "volume": 3681.78,
          "close_time": 1766404799999,
          "quote_volume": 10021.70879,
          "trades": 163,
          "taker_buy_base": 2042.97,
          "taker_buy_quote": 5558.9362
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 2.718,
          "high": 2.74,
          "low": 2.717,
          "close": 2.74,
          "volume": 4020.56,
          "close_time": 1766408399999,
          "quote_volume": 10958.58391,
          "trades": 190,
          "taker_buy_base": 2209.21,
          "taker_buy_quote": 6023.94202
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 2.74,
          "high": 2.748,
          "low": 2.737,
          "close": 2.743,
          "volume": 2181.76,
          "close_time": 1766411999999,
          "quote_volume": 5982.75982,
          "trades": 174,
          "taker_buy_base": 1027.16,
          "taker_buy_quote": 2816.4045
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 2.743,
          "high": 2.754,
          "low": 2.73,
          "close": 2.742,
          "volume": 5171.5,
          "close_time": 1766415599999,
          "quote_volume": 14190.67906,
          "trades": 347,
          "taker_buy_base": 3303.12,
          "taker_buy_quote": 9067.09051
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 2.743,
          "high": 2.753,
          "low": 2.718,
          "close": 2.747,
          "volume": 6066.08,
          "close_time": 1766419199999,
          "quote_volume": 16615.43461,
          "trades": 488,
          "taker_buy_base": 3701.59,
          "taker_buy_quote": 10142.00673
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 2.749,
          "high": 2.762,
          "low": 2.734,
          "close": 2.735,
          "volume": 6173.97,
          "close_time": 1766422799999,
          "quote_volume": 17007.14006,
          "trades": 354,
          "taker_buy_base": 3744.92,
          "taker_buy_quote": 10319.69081
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 2.735,
          "high": 2.738,
          "low": 2.725,
          "close": 2.734,
          "volume": 5129.95,
          "close_time": 1766426399999,
          "quote_volume": 14014.13351,
          "trades": 323,
          "taker_buy_base": 2375.64,
          "taker_buy_quote": 6490.71376
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 2.735,
          "high": 2.738,
          "low": 2.716,
          "close": 2.72,
          "volume": 5995.01,
          "close_time": 1766429999999,
          "quote_volume": 16354.48641,
          "trades": 268,
          "taker_buy_base": 4073.62,
          "taker_buy_quote": 11120.40873
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 2.72,
          "high": 2.72,
          "low": 2.707,
          "close": 2.714,
          "volume": 6439.93,
          "close_time": 1766433599999,
          "quote_volume": 17468.85826,
          "trades": 462,
          "taker_buy_base": 4329.25,
          "taker_buy_quote": 11742.35086
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 2.713,
          "high": 2.719,
          "low": 2.692,
          "close": 2.701,
          "volume": 10351.41,
          "close_time": 1766437199999,
          "quote_volume": 27995.79252,
          "trades": 515,
          "taker_buy_base": 6072.31,
          "taker_buy_quote": 16431.84657
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 2.7,
          "high": 2.717,
          "low": 2.7,
          "close": 2.712,
          "volume": 950.98,
          "close_time": 1766440799999,
          "quote_volume": 2577.9349,
          "trades": 82,
          "taker_buy_base": 650.18,
          "taker_buy_quote": 1762.51646
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 2.712,
          "high": 2.714,
          "low": 2.704,
          "close": 2.714,
          "volume": 3234.63,
          "close_time": 1766444399999,
          "quote_volume": 8766.45943,
          "trades": 121,
          "taker_buy_base": 2511.93,
          "taker_buy_quote": 6809.04585
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 2.713,
          "high": 2.713,
          "low": 2.702,
          "close": 2.71,
          "volume": 2077.95,
          "close_time": 1766447999999,
          "quote_volume": 5623.24084,
          "trades": 112,
          "taker_buy_base": 1220.06,
          "taker_buy_quote": 3300.60901
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 2.71,
          "high": 2.723,
          "low": 2.707,
          "close": 2.717,
          "volume": 4244.31,
          "close_time": 1766451599999,
          "quote_volume": 11526.00521,
          "trades": 180,
          "taker_buy_base": 1810.83,
          "taker_buy_quote": 4918.76837
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 2.716,
          "high": 2.716,
          "low": 2.698,
          "close": 2.699,
          "volume": 1820.76,
          "close_time": 1766455199999,
          "quote_volume": 4923.8526,
          "trades": 105,
          "taker_buy_base": 980.52,
          "taker_buy_quote": 2651.2072
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 2.697,
          "high": 2.708,
          "low": 2.672,
          "close": 2.677,
          "volume": 18636.27,
          "close_time": 1766458799999,
          "quote_volume": 50182.09715,
          "trades": 468,
          "taker_buy_base": 7304.29,
          "taker_buy_quote": 19670.34301
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 2.677,
          "high": 2.679,
          "low": 2.667,
          "close": 2.669,
          "volume": 3797.9,
          "close_time": 1766462399999,
          "quote_volume": 10149.8987,
          "trades": 213,
          "taker_buy_base": 2311.01,
          "taker_buy_quote": 6177.8121
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 2.669,
          "high": 2.673,
          "low": 2.664,
          "close": 2.668,
          "volume": 1439.35,
          "close_time": 1766465999999,
          "quote_volume": 3842.14314,
          "trades": 89,
          "taker_buy_base": 713.53,
          "taker_buy_quote": 1904.90406
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 2.666,
          "high": 2.669,
          "low": 2.657,
          "close": 2.668,
          "volume": 4942.49,
          "close_time": 1766469599999,
          "quote_volume": 13165.3081,
          "trades": 353,
          "taker_buy_base": 2578.24,
          "taker_buy_quote": 6868.35504
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 2.667,
          "high": 2.67,
          "low": 2.642,
          "close": 2.644,
          "volume": 19599.84,
          "close_time": 1766473199999,
          "quote_volume": 51928.73596,
          "trades": 661,
          "taker_buy_base": 6037.24,
          "taker_buy_quote": 15991.12119
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 2.644,
          "high": 2.645,
          "low": 2.591,
          "close": 2.631,
          "volume": 28417.08,
          "close_time": 1766476799999,
          "quote_volume": 74324.60003,
          "trades": 1249,
          "taker_buy_base": 16212.45,
          "taker_buy_quote": 42399.63681
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 2.63,
          "high": 2.643,
          "low": 2.629,
          "close": 2.642,
          "volume": 5372.67,
          "close_time": 1766480399999,
          "quote_volume": 14174.88109,
          "trades": 305,
          "taker_buy_base": 2214.86,
          "taker_buy_quote": 5842.8118
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 2.642,
          "high": 2.653,
          "low": 2.641,
          "close": 2.652,
          "volume": 4343.1,
          "close_time": 1766483999999,
          "quote_volume": 11495.46738,
          "trades": 184,
          "taker_buy_base": 2364.03,
          "taker_buy_quote": 6257.45259
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 2.651,
          "high": 2.656,
          "low": 2.651,
          "close": 2.655,
          "volume": 2700.07,
          "close_time": 1766487599999,
          "quote_volume": 7163.62044,
          "trades": 100,
          "taker_buy_base": 530.31,
          "taker_buy_quote": 1406.75811
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 2.655,
          "high": 2.667,
          "low": 2.655,
          "close": 2.664,
          "volume": 2447.48,
          "close_time": 1766491199999,
          "quote_volume": 6512.59411,
          "trades": 95,
          "taker_buy_base": 1164.0,
          "taker_buy_quote": 3094.52348
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 2.665,
          "high": 2.668,
          "low": 2.664,
          "close": 2.667,
          "volume": 2197.82,
          "close_time": 1766494799999,
          "quote_volume": 5858.66317,
          "trades": 86,
          "taker_buy_base": 729.36,
          "taker_buy_quote": 1944.27546
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 2.667,
          "high": 2.67,
          "low": 2.646,
          "close": 2.651,
          "volume": 9630.63,
          "close_time": 1766498399999,
          "quote_volume": 25575.49905,
          "trades": 438,
          "taker_buy_base": 3254.26,
          "taker_buy_quote": 8642.64053
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 2.651,
          "high": 2.658,
          "low": 2.611,
          "close": 2.63,
          "volume": 10192.51,
          "close_time": 1766501999999,
          "quote_volume": 26932.15402,
          "trades": 525,
          "taker_buy_base": 2498.8,
          "taker_buy_quote": 6581.28776
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 2.631,
          "high": 2.642,
          "low": 2.627,
          "close": 2.637,
          "volume": 3369.78,
          "close_time": 1766505599999,
          "quote_volume": 8883.46714,
          "trades": 309,
          "taker_buy_base": 1634.9,
          "taker_buy_quote": 4310.72006
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 2.637,
          "high": 2.657,
          "low": 2.632,
          "close": 2.655,
          "volume": 17116.58,
          "close_time": 1766509199999,
          "quote_volume": 45240.26618,
          "trades": 575,
          "taker_buy_base": 5186.75,
          "taker_buy_quote": 13737.26659
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 2.654,
          "high": 2.662,
          "low": 2.63,
          "close": 2.63,
          "volume": 4755.84,
          "close_time": 1766512799999,
          "quote_volume": 12616.2042,
          "trades": 285,
          "taker_buy_base": 2775.35,
          "taker_buy_quote": 7365.89663
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 2.63,
          "high": 2.657,
          "low": 2.629,
          "close": 2.652,
          "volume": 4741.0,
          "close_time": 1766516399999,
          "quote_volume": 12539.09689,
          "trades": 337,
          "taker_buy_base": 2663.7,
          "taker_buy_quote": 7050.14469
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 2.652,
          "high": 2.656,
          "low": 2.642,
          "close": 2.643,
          "volume": 2465.62,
          "close_time": 1766519999999,
          "quote_volume": 6525.81973,
          "trades": 130,
          "taker_buy_base": 1116.18,
          "taker_buy_quote": 2954.26673
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 2.644,
          "high": 2.665,
          "low": 2.641,
          "close": 2.651,
          "volume": 4869.95,
          "close_time": 1766523599999,
          "quote_volume": 12933.29543,
          "trades": 239,
          "taker_buy_base": 3073.03,
          "taker_buy_quote": 8164.01978
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 2.652,
          "high": 2.652,
          "low": 2.644,
          "close": 2.646,
          "volume": 983.43,
          "close_time": 1766527199999,
          "quote_volume": 2603.21248,
          "trades": 75,
          "taker_buy_base": 340.6,
          "taker_buy_quote": 901.50262
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 2.647,
          "high": 2.65,
          "low": 2.634,
          "close": 2.642,
          "volume": 2411.29,
          "close_time": 1766530799999,
          "quote_volume": 6362.27337,
          "trades": 186,
          "taker_buy_base": 430.16,
          "taker_buy_quote": 1135.41837
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 2.639,
          "high": 2.65,
          "low": 2.638,
          "close": 2.649,
          "volume": 965.21,
          "close_time": 1766534399999,
          "quote_volume": 2551.29632,
          "trades": 55,
          "taker_buy_base": 787.65,
          "taker_buy_quote": 2081.66543
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 2.65,
          "high": 2.658,
          "low": 2.641,
          "close": 2.656,
          "volume": 1815.92,
          "close_time": 1766537999999,
          "quote_volume": 4808.23871,
          "trades": 109,
          "taker_buy_base": 720.35,
          "taker_buy_quote": 1908.59592
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 2.657,
          "high": 2.658,
          "low": 2.639,
          "close": 2.639,
          "volume": 1738.38,
          "close_time": 1766541599999,
          "quote_volume": 4603.753,
          "trades": 102,
          "taker_buy_base": 322.21,
          "taker_buy_quote": 853.52172
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 2.639,
          "high": 2.639,
          "low": 2.608,
          "close": 2.611,
          "volume": 5958.82,
          "close_time": 1766545199999,
          "quote_volume": 15630.66218,
          "trades": 246,
          "taker_buy_base": 1576.22,
          "taker_buy_quote": 4129.50778
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 2.611,
          "high": 2.634,
          "low": 2.605,
          "close": 2.63,
          "volume": 5940.67,
          "close_time": 1766548799999,
          "quote_volume": 15588.70927,
          "trades": 260,
          "taker_buy_base": 3886.91,
          "taker_buy_quote": 10197.1656
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 2.632,
          "high": 2.64,
          "low": 2.623,
          "close": 2.624,
          "volume": 1691.91,
          "close_time": 1766552399999,
          "quote_volume": 4453.30987,
          "trades": 157,
          "taker_buy_base": 1109.83,
          "taker_buy_quote": 2920.75353
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 2.623,
          "high": 2.626,
          "low": 2.611,
          "close": 2.614,
          "volume": 2310.57,
          "close_time": 1766555999999,
          "quote_volume": 6046.69312,
          "trades": 156,
          "taker_buy_base": 675.15,
          "taker_buy_quote": 1765.97623
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 2.616,
          "high": 2.622,
          "low": 2.612,
          "close": 2.622,
          "volume": 1525.56,
          "close_time": 1766559599999,
          "quote_volume": 3991.9205,
          "trades": 64,
          "taker_buy_base": 1008.92,
          "taker_buy_quote": 2640.2061
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 2.622,
          "high": 2.623,
          "low": 2.616,
          "close": 2.616,
          "volume": 603.6,
          "close_time": 1766563199999,
          "quote_volume": 1581.87033,
          "trades": 51,
          "taker_buy_base": 215.54,
          "taker_buy_quote": 564.9853
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 2.615,
          "high": 2.626,
          "low": 2.61,
          "close": 2.617,
          "volume": 6011.93,
          "close_time": 1766566799999,
          "quote_volume": 15725.29824,
          "trades": 217,
          "taker_buy_base": 2712.94,
          "taker_buy_quote": 7098.79499
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 2.619,
          "high": 2.626,
          "low": 2.618,
          "close": 2.619,
          "volume": 2180.63,
          "close_time": 1766570399999,
          "quote_volume": 5715.0195,
          "trades": 148,
          "taker_buy_base": 943.22,
          "taker_buy_quote": 2471.62305
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 2.618,
          "high": 2.623,
          "low": 2.614,
          "close": 2.62,
          "volume": 5801.79,
          "close_time": 1766573999999,
          "quote_volume": 15184.94599,
          "trades": 270,
          "taker_buy_base": 3265.04,
          "taker_buy_quote": 8545.20215
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 2.62,
          "high": 2.631,
          "low": 2.62,
          "close": 2.63,
          "volume": 1158.57,
          "close_time": 1766577599999,
          "quote_volume": 3042.924,
          "trades": 93,
          "taker_buy_base": 861.48,
          "taker_buy_quote": 2262.35828
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 2.631,
          "high": 2.635,
          "low": 2.627,
          "close": 2.633,
          "volume": 2701.42,
          "close_time": 1766581199999,
          "quote_volume": 7107.54628,
          "trades": 179,
          "taker_buy_base": 1177.76,
          "taker_buy_quote": 3098.27825
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 2.631,
          "high": 2.636,
          "low": 2.628,
          "close": 2.635,
          "volume": 4404.26,
          "close_time": 1766584799999,
          "quote_volume": 11598.08901,
          "trades": 185,
          "taker_buy_base": 2225.9,
          "taker_buy_quote": 5861.70126
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 2.636,
          "high": 2.642,
          "low": 2.614,
          "close": 2.63,
          "volume": 5939.08,
          "close_time": 1766588399999,
          "quote_volume": 15642.25258,
          "trades": 336,
          "taker_buy_base": 3009.3,
          "taker_buy_quote": 7920.58024
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 2.63,
          "high": 2.651,
          "low": 2.629,
          "close": 2.64,
          "volume": 3761.57,
          "close_time": 1766591999999,
          "quote_volume": 9922.40787,
          "trades": 300,
          "taker_buy_base": 1572.17,
          "taker_buy_quote": 4146.82247
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 2.64,
          "high": 2.658,
          "low": 2.638,
          "close": 2.651,
          "volume": 5178.0,
          "close_time": 1766595599999,
          "quote_volume": 13703.63996,
          "trades": 274,
          "taker_buy_base": 3186.12,
          "taker_buy_quote": 8426.62294
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 2.651,
          "high": 2.656,
          "low": 2.646,
          "close": 2.647,
          "volume": 2588.59,
          "close_time": 1766599199999,
          "quote_volume": 6865.85686,
          "trades": 154,
          "taker_buy_base": 1209.61,
          "taker_buy_quote": 3206.76533
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 2.647,
          "high": 2.652,
          "low": 2.641,
          "close": 2.65,
          "volume": 1352.62,
          "close_time": 1766602799999,
          "quote_volume": 3578.92997,
          "trades": 78,
          "taker_buy_base": 711.27,
          "taker_buy_quote": 1882.11773
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 2.65,
          "high": 2.668,
          "low": 2.646,
          "close": 2.664,
          "volume": 8861.11,
          "close_time": 1766606399999,
          "quote_volume": 23584.68636,
          "trades": 231,
          "taker_buy_base": 5311.36,
          "taker_buy_quote": 14132.62736
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 2.664,
          "high": 2.673,
          "low": 2.664,
          "close": 2.666,
          "volume": 1413.31,
          "close_time": 1766609999999,
          "quote_volume": 3769.0587,
          "trades": 67,
          "taker_buy_base": 1042.5,
          "taker_buy_quote": 2779.41859
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 2.666,
          "high": 2.672,
          "low": 2.663,
          "close": 2.672,
          "volume": 3278.2,
          "close_time": 1766613599999,
          "quote_volume": 8744.04734,
          "trades": 187,
          "taker_buy_base": 1606.71,
          "taker_buy_quote": 4286.78819
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 2.671,
          "high": 2.678,
          "low": 2.671,
          "close": 2.677,
          "volume": 1137.08,
          "close_time": 1766617199999,
          "quote_volume": 3042.1115,
          "trades": 100,
          "taker_buy_base": 323.15,
          "taker_buy_quote": 864.50836
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 2.677,
          "high": 2.678,
          "low": 2.658,
          "close": 2.667,
          "volume": 5231.6,
          "close_time": 1766620799999,
          "quote_volume": 13941.18672,
          "trades": 145,
          "taker_buy_base": 852.62,
          "taker_buy_quote": 2273.15706
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 2.666,
          "high": 2.668,
          "low": 2.655,
          "close": 2.657,
          "volume": 2815.16,
          "close_time": 1766624399999,
          "quote_volume": 7490.48736,
          "trades": 190,
          "taker_buy_base": 1723.45,
          "taker_buy_quote": 4587.55634
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 2.657,
          "high": 2.662,
          "low": 2.652,
          "close": 2.654,
          "volume": 2801.84,
          "close_time": 1766627999999,
          "quote_volume": 7444.8081,
          "trades": 297,
          "taker_buy_base": 1300.31,
          "taker_buy_quote": 3456.1566
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 2.654,
          "high": 2.658,
          "low": 2.65,
          "close": 2.656,
          "volume": 2405.4,
          "close_time": 1766631599999,
          "quote_volume": 6383.22178,
          "trades": 220,
          "taker_buy_base": 1837.55,
          "taker_buy_quote": 4876.22311
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 2.656,
          "high": 2.656,
          "low": 2.65,
          "close": 2.653,
          "volume": 2131.12,
          "close_time": 1766635199999,
          "quote_volume": 5652.44933,
          "trades": 210,
          "taker_buy_base": 1499.29,
          "taker_buy_quote": 3976.61125
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 2.653,
          "high": 2.656,
          "low": 2.649,
          "close": 2.655,
          "volume": 3424.95,
          "close_time": 1766638799999,
          "quote_volume": 9083.90759,
          "trades": 210,
          "taker_buy_base": 2094.91,
          "taker_buy_quote": 5556.21924
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 2.655,
          "high": 2.655,
          "low": 2.646,
          "close": 2.647,
          "volume": 2030.22,
          "close_time": 1766642399999,
          "quote_volume": 5382.19283,
          "trades": 226,
          "taker_buy_base": 867.67,
          "taker_buy_quote": 2301.08081
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 2.646,
          "high": 2.657,
          "low": 2.646,
          "close": 2.657,
          "volume": 1771.25,
          "close_time": 1766645999999,
          "quote_volume": 4694.8477,
          "trades": 223,
          "taker_buy_base": 1164.07,
          "taker_buy_quote": 3086.29998
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 2.657,
          "high": 2.671,
          "low": 2.655,
          "close": 2.67,
          "volume": 1555.94,
          "close_time": 1766649599999,
          "quote_volume": 4141.4914,
          "trades": 208,
          "taker_buy_base": 1110.1,
          "taker_buy_quote": 2956.73129
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 2.669,
          "high": 2.68,
          "low": 2.659,
          "close": 2.674,
          "volume": 7625.55,
          "close_time": 1766653199999,
          "quote_volume": 20365.78952,
          "trades": 363,
          "taker_buy_base": 3433.49,
          "taker_buy_quote": 9172.68015
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 2.673,
          "high": 2.677,
          "low": 2.665,
          "close": 2.676,
          "volume": 1264.88,
          "close_time": 1766656799999,
          "quote_volume": 3379.53739,
          "trades": 126,
          "taker_buy_base": 791.54,
          "taker_buy_quote": 2115.25255
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 2.674,
          "high": 2.692,
          "low": 2.672,
          "close": 2.689,
          "volume": 20198.44,
          "close_time": 1766660399999,
          "quote_volume": 54177.6841,
          "trades": 499,
          "taker_buy_base": 8744.6,
          "taker_buy_quote": 23445.96453
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 2.689,
          "high": 2.73,
          "low": 2.684,
          "close": 2.724,
          "volume": 19658.52,
          "close_time": 1766663999999,
          "quote_volume": 53293.29546,
          "trades": 600,
          "taker_buy_base": 11136.06,
          "taker_buy_quote": 30162.92416
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 2.723,
          "high": 2.748,
          "low": 2.702,
          "close": 2.734,
          "volume": 26511.23,
          "close_time": 1766667599999,
          "quote_volume": 72205.4527,
          "trades": 663,
          "taker_buy_base": 12485.35,
          "taker_buy_quote": 33983.23144
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 2.734,
          "high": 2.752,
          "low": 2.701,
          "close": 2.749,
          "volume": 36108.01,
          "close_time": 1766671199999,
          "quote_volume": 98365.62275,
          "trades": 1020,
          "taker_buy_base": 17354.97,
          "taker_buy_quote": 47287.58217
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 2.747,
          "high": 2.757,
          "low": 2.728,
          "close": 2.736,
          "volume": 21378.3,
          "close_time": 1766674799999,
          "quote_volume": 58653.13122,
          "trades": 504,
          "taker_buy_base": 9510.69,
          "taker_buy_quote": 26081.69916
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 2.736,
          "high": 2.779,
          "low": 2.734,
          "close": 2.776,
          "volume": 25591.43,
          "close_time": 1766678399999,
          "quote_volume": 70665.27163,
          "trades": 829,
          "taker_buy_base": 14946.89,
          "taker_buy_quote": 41256.28991
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 2.777,
          "high": 2.818,
          "low": 2.768,
          "close": 2.781,
          "volume": 40556.84,
          "close_time": 1766681999999,
          "quote_volume": 113357.2036,
          "trades": 960,
          "taker_buy_base": 20716.35,
          "taker_buy_quote": 57893.41188
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 2.781,
          "high": 2.841,
          "low": 2.781,
          "close": 2.823,
          "volume": 33946.11,
          "close_time": 1766685599999,
          "quote_volume": 95313.97921,
          "trades": 1089,
          "taker_buy_base": 19473.39,
          "taker_buy_quote": 54656.57244
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 2.822,
          "high": 2.822,
          "low": 2.781,
          "close": 2.783,
          "volume": 11496.8,
          "close_time": 1766689199999,
          "quote_volume": 32151.76676,
          "trades": 451,
          "taker_buy_base": 4718.19,
          "taker_buy_quote": 13184.68304
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 2.781,
          "high": 2.785,
          "low": 2.773,
          "close": 2.782,
          "volume": 5388.88,
          "close_time": 1766692799999,
          "quote_volume": 14978.75642,
          "trades": 232,
          "taker_buy_base": 2676.49,
          "taker_buy_quote": 7439.59584
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 2.784,
          "high": 2.837,
          "low": 2.784,
          "close": 2.812,
          "volume": 27796.97,
          "close_time": 1766696399999,
          "quote_volume": 78126.09531,
          "trades": 994,
          "taker_buy_base": 15967.44,
          "taker_buy_quote": 44880.62667
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 2.813,
          "high": 2.831,
          "low": 2.799,
          "close": 2.801,
          "volume": 17216.18,
          "close_time": 1766699999999,
          "quote_volume": 48445.66965,
          "trades": 726,
          "taker_buy_base": 7867.75,
          "taker_buy_quote": 22135.7486
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 2.801,
          "high": 2.801,
          "low": 2.727,
          "close": 2.747,
          "volume": 10273.4,
          "close_time": 1766703599999,
          "quote_volume": 28357.6605,
          "trades": 566,
          "taker_buy_base": 5384.0,
          "taker_buy_quote": 14842.39709
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 2.745,
          "high": 2.755,
          "low": 2.706,
          "close": 2.715,
          "volume": 15726.76,
          "close_time": 1766707199999,
          "quote_volume": 42900.7197,
          "trades": 821,
          "taker_buy_base": 9834.38,
          "taker_buy_quote": 26829.0042
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2.714,
          "high": 2.754,
          "low": 2.708,
          "close": 2.712,
          "volume": 18341.79,
          "close_time": 1766710799999,
          "quote_volume": 50047.38062,
          "trades": 746,
          "taker_buy_base": 10438.49,
          "taker_buy_quote": 28467.21852
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 2.713,
          "high": 2.731,
          "low": 2.712,
          "close": 2.718,
          "volume": 5973.38,
          "close_time": 1766714399999,
          "quote_volume": 16259.34235,
          "trades": 368,
          "taker_buy_base": 3961.97,
          "taker_buy_quote": 10783.85368
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 2.717,
          "high": 2.762,
          "low": 2.712,
          "close": 2.76,
          "volume": 12821.87,
          "close_time": 1766717999999,
          "quote_volume": 35180.90785,
          "trades": 1010,
          "taker_buy_base": 7753.01,
          "taker_buy_quote": 21261.51761
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 2.762,
          "high": 2.764,
          "low": 2.741,
          "close": 2.749,
          "volume": 4246.06,
          "close_time": 1766721599999,
          "quote_volume": 11674.87253,
          "trades": 193,
          "taker_buy_base": 2528.55,
          "taker_buy_quote": 6946.20126
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 2.748,
          "high": 2.748,
          "low": 2.724,
          "close": 2.735,
          "volume": 8600.04,
          "close_time": 1766725199999,
          "quote_volume": 23495.08853,
          "trades": 394,
          "taker_buy_base": 3717.22,
          "taker_buy_quote": 10153.35375
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 2.735,
          "high": 2.75,
          "low": 2.735,
          "close": 2.749,
          "volume": 2659.67,
          "close_time": 1766728799999,
          "quote_volume": 7294.91096,
          "trades": 100,
          "taker_buy_base": 1872.31,
          "taker_buy_quote": 5135.39338
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 2.749,
          "high": 2.756,
          "low": 2.746,
          "close": 2.753,
          "volume": 3823.24,
          "close_time": 1766732399999,
          "quote_volume": 10521.1879,
          "trades": 144,
          "taker_buy_base": 1650.53,
          "taker_buy_quote": 4542.91669
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 2.753,
          "high": 2.754,
          "low": 2.723,
          "close": 2.727,
          "volume": 5520.8,
          "close_time": 1766735999999,
          "quote_volume": 15136.95341,
          "trades": 196,
          "taker_buy_base": 3072.21,
          "taker_buy_quote": 8414.0004
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 2.728,
          "high": 2.743,
          "low": 2.728,
          "close": 2.731,
          "volume": 4998.89,
          "close_time": 1766739599999,
          "quote_volume": 13668.75015,
          "trades": 199,
          "taker_buy_base": 3041.09,
          "taker_buy_quote": 8316.01499
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 2.731,
          "high": 2.755,
          "low": 2.731,
          "close": 2.754,
          "volume": 7627.97,
          "close_time": 1766743199999,
          "quote_volume": 20935.39482,
          "trades": 270,
          "taker_buy_base": 5061.44,
          "taker_buy_quote": 13894.30216
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 2.754,
          "high": 2.764,
          "low": 2.746,
          "close": 2.754,
          "volume": 6125.77,
          "close_time": 1766746799999,
          "quote_volume": 16882.66551,
          "trades": 188,
          "taker_buy_base": 2850.23,
          "taker_buy_quote": 7854.36895
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 2.752,
          "high": 2.757,
          "low": 2.75,
          "close": 2.754,
          "volume": 2819.08,
          "close_time": 1766750399999,
          "quote_volume": 7760.01007,
          "trades": 79,
          "taker_buy_base": 965.61,
          "taker_buy_quote": 2657.69087
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 2.752,
          "high": 2.762,
          "low": 2.751,
          "close": 2.76,
          "volume": 1840.51,
          "close_time": 1766753999999,
          "quote_volume": 5071.38696,
          "trades": 73,
          "taker_buy_base": 1014.7,
          "taker_buy_quote": 2795.92866
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 2.76,
          "high": 2.762,
          "low": 2.751,
          "close": 2.761,
          "volume": 2391.79,
          "close_time": 1766757599999,
          "quote_volume": 6591.5834,
          "trades": 148,
          "taker_buy_base": 1538.4,
          "taker_buy_quote": 4239.53369
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 2.761,
          "high": 2.763,
          "low": 2.713,
          "close": 2.73,
          "volume": 10915.34,
          "close_time": 1766761199999,
          "quote_volume": 29914.37853,
          "trades": 785,
          "taker_buy_base": 6322.49,
          "taker_buy_quote": 17326.78149
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 2.728,
          "high": 2.737,
          "low": 2.709,
          "close": 2.726,
          "volume": 13489.45,
          "close_time": 1766764799999,
          "quote_volume": 36707.5006,
          "trades": 765,
          "taker_buy_base": 8552.15,
          "taker_buy_quote": 23265.20493
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 2.726,
          "high": 2.732,
          "low": 2.69,
          "close": 2.69,
          "volume": 9821.81,
          "close_time": 1766768399999,
          "quote_volume": 26661.16498,
          "trades": 763,
          "taker_buy_base": 3126.0,
          "taker_buy_quote": 8485.51473
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 2.691,
          "high": 2.726,
          "low": 2.691,
          "close": 2.715,
          "volume": 6000.15,
          "close_time": 1766771999999,
          "quote_volume": 16249.70065,
          "trades": 503,
          "taker_buy_base": 2922.75,
          "taker_buy_quote": 7916.66943
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 2.715,
          "high": 2.737,
          "low": 2.711,
          "close": 2.73,
          "volume": 9317.15,
          "close_time": 1766775599999,
          "quote_volume": 25340.20274,
          "trades": 294,
          "taker_buy_base": 3655.57,
          "taker_buy_quote": 9961.63081
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 2.73,
          "high": 2.738,
          "low": 2.73,
          "close": 2.735,
          "volume": 1037.96,
          "close_time": 1766779199999,
          "quote_volume": 2839.1871,
          "trades": 75,
          "taker_buy_base": 314.29,
          "taker_buy_quote": 859.30008
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 2.736,
          "high": 2.736,
          "low": 2.727,
          "close": 2.729,
          "volume": 1369.77,
          "close_time": 1766782799999,
          "quote_volume": 3738.89281,
          "trades": 111,
          "taker_buy_base": 445.48,
          "taker_buy_quote": 1215.84175
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 2.728,
          "high": 2.729,
          "low": 2.719,
          "close": 2.719,
          "volume": 1212.47,
          "close_time": 1766786399999,
          "quote_volume": 3301.56996,
          "trades": 71,
          "taker_buy_base": 553.92,
          "taker_buy_quote": 1508.85723
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 2.718,
          "high": 2.72,
          "low": 2.709,
          "close": 2.714,
          "volume": 2625.97,
          "close_time": 1766789999999,
          "quote_volume": 7124.64963,
          "trades": 150,
          "taker_buy_base": 1181.14,
          "taker_buy_quote": 3204.6006
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 2.715,
          "high": 2.722,
          "low": 2.715,
          "close": 2.721,
          "volume": 1405.03,
          "close_time": 1766793599999,
          "quote_volume": 3821.21506,
          "trades": 75,
          "taker_buy_base": 794.53,
          "taker_buy_quote": 2160.79884
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.722,
          "high": 2.76,
          "low": 2.722,
          "close": 2.742,
          "volume": 20136.12,
          "close_time": 1766797199999,
          "quote_volume": 55322.09078,
          "trades": 716,
          "taker_buy_base": 9479.74,
          "taker_buy_quote": 26030.79243
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 2.741,
          "high": 2.758,
          "low": 2.737,
          "close": 2.754,
          "volume": 8269.4,
          "close_time": 1766800799999,
          "quote_volume": 22725.55622,
          "trades": 259,
          "taker_buy_base": 5146.42,
          "taker_buy_quote": 14139.54936
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 2.756,
          "high": 2.768,
          "low": 2.75,
          "close": 2.766,
          "volume": 4147.87,
          "close_time": 1766804399999,
          "quote_volume": 11437.00431,
          "trades": 172,
          "taker_buy_base": 1732.0,
          "taker_buy_quote": 4769.80252
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 2.765,
          "high": 2.768,
          "low": 2.75,
          "close": 2.768,
          "volume": 6784.94,
          "close_time": 1766807999999,
          "quote_volume": 18719.73703,
          "trades": 202,
          "taker_buy_base": 2049.67,
          "taker_buy_quote": 5652.7725
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 2.768,
          "high": 2.768,
          "low": 2.756,
          "close": 2.759,
          "volume": 1827.25,
          "close_time": 1766811599999,
          "quote_volume": 5048.36598,
          "trades": 128,
          "taker_buy_base": 644.97,
          "taker_buy_quote": 1781.21146
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 2.759,
          "high": 2.763,
          "low": 2.748,
          "close": 2.75,
          "volume": 1543.51,
          "close_time": 1766815199999,
          "quote_volume": 4250.0908,
          "trades": 94,
          "taker_buy_base": 556.64,
          "taker_buy_quote": 1531.0563
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 2.75,
          "high": 2.751,
          "low": 2.744,
          "close": 2.748,
          "volume": 4383.35,
          "close_time": 1766818799999,
          "quote_volume": 12040.91745,
          "trades": 245,
          "taker_buy_base": 3111.09,
          "taker_buy_quote": 8545.47911
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 2.747,
          "high": 2.758,
          "low": 2.746,
          "close": 2.756,
          "volume": 3254.93,
          "close_time": 1766822399999,
          "quote_volume": 8955.50454,
          "trades": 104,
          "taker_buy_base": 1780.61,
          "taker_buy_quote": 4897.64257
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 2.757,
          "high": 2.762,
          "low": 2.753,
          "close": 2.753,
          "volume": 760.31,
          "close_time": 1766825999999,
          "quote_volume": 2097.40334,
          "trades": 57,
          "taker_buy_base": 320.82,
          "taker_buy_quote": 885.19657
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 2.754,
          "high": 2.758,
          "low": 2.746,
          "close": 2.746,
          "volume": 1125.81,
          "close_time": 1766829599999,
          "quote_volume": 3098.9561,
          "trades": 105,
          "taker_buy_base": 446.27,
          "taker_buy_quote": 1228.45485
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 2.746,
          "high": 2.751,
          "low": 2.719,
          "close": 2.738,
          "volume": 6023.78,
          "close_time": 1766833199999,
          "quote_volume": 16496.60514,
          "trades": 322,
          "taker_buy_base": 2767.21,
          "taker_buy_quote": 7582.58276
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 2.738,
          "high": 2.75,
          "low": 2.736,
          "close": 2.749,
          "volume": 3969.46,
          "close_time": 1766836799999,
          "quote_volume": 10884.46571,
          "trades": 315,
          "taker_buy_base": 2386.54,
          "taker_buy_quote": 6541.27877
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 2.75,
          "high": 2.751,
          "low": 2.74,
          "close": 2.748,
          "volume": 3350.39,
          "close_time": 1766840399999,
          "quote_volume": 9197.92102,
          "trades": 133,
          "taker_buy_base": 1889.54,
          "taker_buy_quote": 5186.12398
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 2.748,
          "high": 2.753,
          "low": 2.74,
          "close": 2.745,
          "volume": 1390.24,
          "close_time": 1766843999999,
          "quote_volume": 3817.50969,
          "trades": 100,
          "taker_buy_base": 748.14,
          "taker_buy_quote": 2054.22929
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 2.747,
          "high": 2.756,
          "low": 2.746,
          "close": 2.751,
          "volume": 2147.56,
          "close_time": 1766847599999,
          "quote_volume": 5905.35279,
          "trades": 108,
          "taker_buy_base": 1348.47,
          "taker_buy_quote": 3708.41761
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 2.751,
          "high": 2.757,
          "low": 2.748,
          "close": 2.752,
          "volume": 6497.29,
          "close_time": 1766851199999,
          "quote_volume": 17882.98869,
          "trades": 162,
          "taker_buy_base": 5435.24,
          "taker_buy_quote": 14960.81784
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 2.753,
          "high": 2.756,
          "low": 2.71,
          "close": 2.711,
          "volume": 66533.04,
          "close_time": 1766854799999,
          "quote_volume": 181419.40657,
          "trades": 2445,
          "taker_buy_base": 35574.93,
          "taker_buy_quote": 97058.89213
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 2.711,
          "high": 2.725,
          "low": 2.686,
          "close": 2.687,
          "volume": 79065.5,
          "close_time": 1766858399999,
          "quote_volume": 213764.98447,
          "trades": 3403,
          "taker_buy_base": 40422.15,
          "taker_buy_quote": 109300.52133
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 2.686,
          "high": 2.687,
          "low": 2.648,
          "close": 2.648,
          "volume": 77282.0,
          "close_time": 1766861999999,
          "quote_volume": 205911.61089,
          "trades": 3965,
          "taker_buy_base": 38820.84,
          "taker_buy_quote": 103413.77614
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 2.648,
          "high": 2.659,
          "low": 2.624,
          "close": 2.654,
          "volume": 74722.38,
          "close_time": 1766865599999,
          "quote_volume": 197200.05144,
          "trades": 3261,
          "taker_buy_base": 39913.28,
          "taker_buy_quote": 105326.06663
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 2.654,
          "high": 2.69,
          "low": 2.654,
          "close": 2.678,
          "volume": 14309.18,
          "close_time": 1766869199999,
          "quote_volume": 38278.76745,
          "trades": 638,
          "taker_buy_base": 7074.94,
          "taker_buy_quote": 18914.9559
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 2.678,
          "high": 2.703,
          "low": 2.678,
          "close": 2.687,
          "volume": 7462.07,
          "close_time": 1766872799999,
          "quote_volume": 20094.47227,
          "trades": 471,
          "taker_buy_base": 3263.08,
          "taker_buy_quote": 8790.25356
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 2.686,
          "high": 2.687,
          "low": 2.645,
          "close": 2.672,
          "volume": 26833.0,
          "close_time": 1766876399999,
          "quote_volume": 71494.37557,
          "trades": 1465,
          "taker_buy_base": 10667.2,
          "taker_buy_quote": 28415.34446
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 2.672,
          "high": 2.701,
          "low": 2.671,
          "close": 2.698,
          "volume": 15195.89,
          "close_time": 1766879999999,
          "quote_volume": 40849.08141,
          "trades": 387,
          "taker_buy_base": 9027.12,
          "taker_buy_quote": 24243.694
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2.7,
          "high": 2.74,
          "low": 2.694,
          "close": 2.698,
          "volume": 18330.16,
          "close_time": 1766883599999,
          "quote_volume": 49800.20144,
          "trades": 737,
          "taker_buy_base": 9191.45,
          "taker_buy_quote": 24953.48469
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 2.699,
          "high": 2.699,
          "low": 2.673,
          "close": 2.676,
          "volume": 9406.51,
          "close_time": 1766887199999,
          "quote_volume": 25227.60368,
          "trades": 320,
          "taker_buy_base": 2647.8,
          "taker_buy_quote": 7113.47516
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 2.678,
          "high": 2.685,
          "low": 2.672,
          "close": 2.685,
          "volume": 1996.83,
          "close_time": 1766890799999,
          "quote_volume": 5350.63376,
          "trades": 91,
          "taker_buy_base": 1291.6,
          "taker_buy_quote": 3461.94538
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 2.684,
          "high": 2.684,
          "low": 2.67,
          "close": 2.672,
          "volume": 3776.5,
          "close_time": 1766894399999,
          "quote_volume": 10100.24228,
          "trades": 183,
          "taker_buy_base": 1620.18,
          "taker_buy_quote": 4333.94732
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 2.672,
          "high": 2.677,
          "low": 2.668,
          "close": 2.672,
          "volume": 2487.55,
          "close_time": 1766897999999,
          "quote_volume": 6644.66502,
          "trades": 105,
          "taker_buy_base": 939.1,
          "taker_buy_quote": 2507.68323
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 2.671,
          "high": 2.675,
          "low": 2.664,
          "close": 2.668,
          "volume": 4267.19,
          "close_time": 1766901599999,
          "quote_volume": 11384.99188,
          "trades": 226,
          "taker_buy_base": 2146.16,
          "taker_buy_quote": 5725.67427
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 2.669,
          "high": 2.684,
          "low": 2.662,
          "close": 2.673,
          "volume": 14292.82,
          "close_time": 1766905199999,
          "quote_volume": 38188.25213,
          "trades": 426,
          "taker_buy_base": 7514.67,
          "taker_buy_quote": 20075.95642
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 2.673,
          "high": 2.685,
          "low": 2.669,
          "close": 2.684,
          "volume": 6792.06,
          "close_time": 1766908799999,
          "quote_volume": 18170.98508,
          "trades": 336,
          "taker_buy_base": 4511.8,
          "taker_buy_quote": 12069.94983
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 2.684,
          "high": 2.686,
          "low": 2.667,
          "close": 2.669,
          "volume": 5436.7,
          "close_time": 1766912399999,
          "quote_volume": 14559.10794,
          "trades": 273,
          "taker_buy_base": 2146.76,
          "taker_buy_quote": 5747.56296
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 2.67,
          "high": 2.673,
          "low": 2.656,
          "close": 2.665,
          "volume": 9080.01,
          "close_time": 1766915999999,
          "quote_volume": 24202.7105,
          "trades": 352,
          "taker_buy_base": 5444.19,
          "taker_buy_quote": 14507.24265
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 2.665,
          "high": 2.668,
          "low": 2.656,
          "close": 2.664,
          "volume": 4401.55,
          "close_time": 1766919599999,
          "quote_volume": 11716.63929,
          "trades": 281,
          "taker_buy_base": 2637.05,
          "taker_buy_quote": 7020.01498
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 2.664,
          "high": 2.671,
          "low": 2.656,
          "close": 2.663,
          "volume": 3513.02,
          "close_time": 1766923199999,
          "quote_volume": 9357.2065,
          "trades": 202,
          "taker_buy_base": 1089.12,
          "taker_buy_quote": 2901.37937
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 2.666,
          "high": 2.666,
          "low": 2.656,
          "close": 2.657,
          "volume": 4214.4,
          "close_time": 1766926799999,
          "quote_volume": 11207.39048,
          "trades": 317,
          "taker_buy_base": 2566.08,
          "taker_buy_quote": 6823.32118
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 2.658,
          "high": 2.658,
          "low": 2.632,
          "close": 2.641,
          "volume": 15929.4,
          "close_time": 1766930399999,
          "quote_volume": 42177.38146,
          "trades": 1069,
          "taker_buy_base": 7802.9,
          "taker_buy_quote": 20651.42869
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 2.64,
          "high": 2.659,
          "low": 2.637,
          "close": 2.646,
          "volume": 12847.67,
          "close_time": 1766933999999,
          "quote_volume": 34014.43462,
          "trades": 882,
          "taker_buy_base": 9156.19,
          "taker_buy_quote": 24236.08527
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 2.646,
          "high": 2.65,
          "low": 2.639,
          "close": 2.646,
          "volume": 4908.68,
          "close_time": 1766937599999,
          "quote_volume": 12979.82064,
          "trades": 470,
          "taker_buy_base": 2775.88,
          "taker_buy_quote": 7340.29178
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 2.645,
          "high": 2.652,
          "low": 2.641,
          "close": 2.645,
          "volume": 4633.93,
          "close_time": 1766941199999,
          "quote_volume": 12259.15155,
          "trades": 495,
          "taker_buy_base": 3018.54,
          "taker_buy_quote": 7984.28906
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 2.645,
          "high": 2.646,
          "low": 2.641,
          "close": 2.644,
          "volume": 5392.78,
          "close_time": 1766944799999,
          "quote_volume": 14258.80845,
          "trades": 487,
          "taker_buy_base": 4555.71,
          "taker_buy_quote": 12045.41846
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 2.644,
          "high": 2.645,
          "low": 2.629,
          "close": 2.632,
          "volume": 28993.3,
          "close_time": 1766948399999,
          "quote_volume": 76429.80529,
          "trades": 1576,
          "taker_buy_base": 20284.91,
          "taker_buy_quote": 53472.317
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 2.633,
          "high": 2.64,
          "low": 2.619,
          "close": 2.621,
          "volume": 8010.06,
          "close_time": 1766951999999,
          "quote_volume": 21065.79965,
          "trades": 534,
          "taker_buy_base": 5264.8,
          "taker_buy_quote": 13847.84217
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 2.62,
          "high": 2.624,
          "low": 2.614,
          "close": 2.62,
          "volume": 7170.52,
          "close_time": 1766955599999,
          "quote_volume": 18779.88675,
          "trades": 560,
          "taker_buy_base": 5785.62,
          "taker_buy_quote": 15152.71925
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 2.621,
          "high": 2.623,
          "low": 2.615,
          "close": 2.62,
          "volume": 6551.66,
          "close_time": 1766959199999,
          "quote_volume": 17149.98648,
          "trades": 574,
          "taker_buy_base": 4534.3,
          "taker_buy_quote": 11868.16087
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 2.62,
          "high": 2.626,
          "low": 2.605,
          "close": 2.626,
          "volume": 11488.09,
          "close_time": 1766962799999,
          "quote_volume": 30017.6937,
          "trades": 961,
          "taker_buy_base": 9180.7,
          "taker_buy_quote": 23991.75121
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 2.625,
          "high": 2.632,
          "low": 2.619,
          "close": 2.625,
          "volume": 8354.62,
          "close_time": 1766966399999,
          "quote_volume": 21938.38515,
          "trades": 360,
          "taker_buy_base": 6197.08,
          "taker_buy_quote": 16273.66728
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2.626,
          "high": 2.64,
          "low": 2.612,
          "close": 2.639,
          "volume": 6098.86,
          "close_time": 1766969999999,
          "quote_volume": 15997.46201,
          "trades": 516,
          "taker_buy_base": 3342.19,
          "taker_buy_quote": 8772.73245
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 2.637,
          "high": 2.656,
          "low": 2.629,
          "close": 2.649,
          "volume": 6331.09,
          "close_time": 1766973599999,
          "quote_volume": 16714.56096,
          "trades": 487,
          "taker_buy_base": 3897.04,
          "taker_buy_quote": 10288.94969
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 2.649,
          "high": 2.668,
          "low": 2.649,
          "close": 2.657,
          "volume": 6170.9,
          "close_time": 1766977199999,
          "quote_volume": 16410.76098,
          "trades": 404,
          "taker_buy_base": 2967.65,
          "taker_buy_quote": 7891.15975
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 2.658,
          "high": 2.681,
          "low": 2.655,
          "close": 2.669,
          "volume": 12769.29,
          "close_time": 1766980799999,
          "quote_volume": 34074.28544,
          "trades": 494,
          "taker_buy_base": 8670.59,
          "taker_buy_quote": 23131.74494
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 2.669,
          "high": 2.68,
          "low": 2.666,
          "close": 2.673,
          "volume": 7743.08,
          "close_time": 1766984399999,
          "quote_volume": 20682.11548,
          "trades": 282,
          "taker_buy_base": 5976.99,
          "taker_buy_quote": 15962.44194
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 2.673,
          "high": 2.679,
          "low": 2.652,
          "close": 2.654,
          "volume": 5690.22,
          "close_time": 1766987999999,
          "quote_volume": 15172.50886,
          "trades": 364,
          "taker_buy_base": 2478.56,
          "taker_buy_quote": 6611.65728
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 2.654,
          "high": 2.657,
          "low": 2.639,
          "close": 2.643,
          "volume": 8637.05,
          "close_time": 1766991599999,
          "quote_volume": 22868.47665,
          "trades": 488,
          "taker_buy_base": 6184.43,
          "taker_buy_quote": 16376.35797
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 2.642,
          "high": 2.657,
          "low": 2.631,
          "close": 2.655,
          "volume": 4585.66,
          "close_time": 1766995199999,
          "quote_volume": 12124.67271,
          "trades": 372,
          "taker_buy_base": 2682.13,
          "taker_buy_quote": 7093.18391
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 2.654,
          "high": 2.659,
          "low": 2.647,
          "close": 2.647,
          "volume": 2067.15,
          "close_time": 1766998799999,
          "quote_volume": 5482.35327,
          "trades": 131,
          "taker_buy_base": 1460.06,
          "taker_buy_quote": 3871.92508
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 2.646,
          "high": 2.651,
          "low": 2.621,
          "close": 2.632,
          "volume": 9554.86,
          "close_time": 1767002399999,
          "quote_volume": 25194.76766,
          "trades": 629,
          "taker_buy_base": 6506.23,
          "taker_buy_quote": 17161.4299
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 2.632,
          "high": 2.642,
          "low": 2.631,
          "close": 2.631,
          "volume": 2459.81,
          "close_time": 1767005999999,
          "quote_volume": 6484.12564,
          "trades": 253,
          "taker_buy_base": 1704.81,
          "taker_buy_quote": 4494.03186
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 2.63,
          "high": 2.63,
          "low": 2.617,
          "close": 2.617,
          "volume": 4068.69,
          "close_time": 1767009599999,
          "quote_volume": 10667.26573,
          "trades": 194,
          "taker_buy_base": 3084.32,
          "taker_buy_quote": 8087.55741
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 2.616,
          "high": 2.616,
          "low": 2.587,
          "close": 2.607,
          "volume": 14892.52,
          "close_time": 1767013199999,
          "quote_volume": 38734.56386,
          "trades": 962,
          "taker_buy_base": 10050.63,
          "taker_buy_quote": 26149.89642
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 2.607,
          "high": 2.613,
          "low": 2.604,
          "close": 2.604,
          "volume": 4626.08,
          "close_time": 1767016799999,
          "quote_volume": 12066.3753,
          "trades": 299,
          "taker_buy_base": 2994.07,
          "taker_buy_quote": 7809.7042
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 2.603,
          "high": 2.627,
          "low": 2.594,
          "close": 2.607,
          "volume": 9988.21,
          "close_time": 1767020399999,
          "quote_volume": 26056.65299,
          "trades": 611,
          "taker_buy_base": 6686.12,
          "taker_buy_quote": 17437.83353
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 2.608,
          "high": 2.629,
          "low": 2.608,
          "close": 2.618,
          "volume": 2675.44,
          "close_time": 1767023999999,
          "quote_volume": 7014.7254,
          "trades": 222,
          "taker_buy_base": 1734.83,
          "taker_buy_quote": 4548.93637
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 2.618,
          "high": 2.622,
          "low": 2.601,
          "close": 2.602,
          "volume": 3186.34,
          "close_time": 1767027599999,
          "quote_volume": 8328.52735,
          "trades": 200,
          "taker_buy_base": 2363.51,
          "taker_buy_quote": 6182.11766
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 2.601,
          "high": 2.613,
          "low": 2.597,
          "close": 2.613,
          "volume": 5516.35,
          "close_time": 1767031199999,
          "quote_volume": 14347.52032,
          "trades": 215,
          "taker_buy_base": 1297.04,
          "taker_buy_quote": 3373.85953
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 2.612,
          "high": 2.613,
          "low": 2.593,
          "close": 2.595,
          "volume": 2414.28,
          "close_time": 1767034799999,
          "quote_volume": 6286.84618,
          "trades": 181,
          "taker_buy_base": 1090.25,
          "taker_buy_quote": 2839.94876
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 2.595,
          "high": 2.608,
          "low": 2.592,
          "close": 2.6,
          "volume": 6340.25,
          "close_time": 1767038399999,
          "quote_volume": 16481.14762,
          "trades": 244,
          "taker_buy_base": 4674.81,
          "taker_buy_quote": 12150.67438
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 2.599,
          "high": 2.604,
          "low": 2.589,
          "close": 2.589,
          "volume": 1887.12,
          "close_time": 1767041999999,
          "quote_volume": 4897.42671,
          "trades": 154,
          "taker_buy_base": 929.59,
          "taker_buy_quote": 2413.8414
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 2.589,
          "high": 2.602,
          "low": 2.588,
          "close": 2.6,
          "volume": 5287.74,
          "close_time": 1767045599999,
          "quote_volume": 13725.52888,
          "trades": 182,
          "taker_buy_base": 3014.57,
          "taker_buy_quote": 7821.56617
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 2.599,
          "high": 2.599,
          "low": 2.594,
          "close": 2.597,
          "volume": 2525.21,
          "close_time": 1767049199999,
          "quote_volume": 6559.14356,
          "trades": 194,
          "taker_buy_base": 1891.47,
          "taker_buy_quote": 4913.22151
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 2.597,
          "high": 2.597,
          "low": 2.588,
          "close": 2.589,
          "volume": 5966.97,
          "close_time": 1767052799999,
          "quote_volume": 15474.24988,
          "trades": 302,
          "taker_buy_base": 4080.71,
          "taker_buy_quote": 10583.56975
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2.588,
          "high": 2.592,
          "low": 2.577,
          "close": 2.58,
          "volume": 7685.64,
          "close_time": 1767056399999,
          "quote_volume": 19861.19294,
          "trades": 255,
          "taker_buy_base": 5602.89,
          "taker_buy_quote": 14475.53331
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 2.579,
          "high": 2.579,
          "low": 2.524,
          "close": 2.539,
          "volume": 39985.49,
          "close_time": 1767059999999,
          "quote_volume": 101854.14913,
          "trades": 976,
          "taker_buy_base": 25138.54,
          "taker_buy_quote": 64010.69484
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 2.54,
          "high": 2.54,
          "low": 2.525,
          "close": 2.529,
          "volume": 6711.43,
          "close_time": 1767063599999,
          "quote_volume": 16993.81436,
          "trades": 257,
          "taker_buy_base": 5231.88,
          "taker_buy_quote": 13244.95972
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 2.529,
          "high": 2.533,
          "low": 2.467,
          "close": 2.502,
          "volume": 98493.53,
          "close_time": 1767067199999,
          "quote_volume": 245739.96194,
          "trades": 6247,
          "taker_buy_base": 42688.76,
          "taker_buy_quote": 106527.81739
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 2.503,
          "high": 2.532,
          "low": 2.502,
          "close": 2.525,
          "volume": 13672.69,
          "close_time": 1767070799999,
          "quote_volume": 34473.35932,
          "trades": 457,
          "taker_buy_base": 5191.67,
          "taker_buy_quote": 13086.79221
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 2.525,
          "high": 2.533,
          "low": 2.504,
          "close": 2.526,
          "volume": 11687.24,
          "close_time": 1767074399999,
          "quote_volume": 29461.62199,
          "trades": 502,
          "taker_buy_base": 4809.2,
          "taker_buy_quote": 12112.88532
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 2.527,
          "high": 2.541,
          "low": 2.513,
          "close": 2.52,
          "volume": 8418.46,
          "close_time": 1767077999999,
          "quote_volume": 21298.58363,
          "trades": 414,
          "taker_buy_base": 4123.26,
          "taker_buy_quote": 10428.52502
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 2.519,
          "high": 2.521,
          "low": 2.507,
          "close": 2.512,
          "volume": 6099.92,
          "close_time": 1767081599999,
          "quote_volume": 15328.74516,
          "trades": 302,
          "taker_buy_base": 3950.87,
          "taker_buy_quote": 9926.74048
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 2.513,
          "high": 2.521,
          "low": 2.506,
          "close": 2.516,
          "volume": 6411.14,
          "close_time": 1767085199999,
          "quote_volume": 16105.71514,
          "trades": 269,
          "taker_buy_base": 3607.08,
          "taker_buy_quote": 9062.25783
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 2.516,
          "high": 2.517,
          "low": 2.497,
          "close": 2.51,
          "volume": 12842.04,
          "close_time": 1767088799999,
          "quote_volume": 32195.58778,
          "trades": 411,
          "taker_buy_base": 5241.04,
          "taker_buy_quote": 13137.04781
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 2.51,
          "high": 2.522,
          "low": 2.507,
          "close": 2.52,
          "volume": 4843.02,
          "close_time": 1767092399999,
          "quote_volume": 12180.8591,
          "trades": 169,
          "taker_buy_base": 2241.52,
          "taker_buy_quote": 5636.0008
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 2.521,
          "high": 2.529,
          "low": 2.52,
          "close": 2.526,
          "volume": 5288.95,
          "close_time": 1767095999999,
          "quote_volume": 13352.79209,
          "trades": 190,
          "taker_buy_base": 2207.66,
          "taker_buy_quote": 5575.15479
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 2.526,
          "high": 2.527,
          "low": 2.515,
          "close": 2.517,
          "volume": 7591.28,
          "close_time": 1767099599999,
          "quote_volume": 19145.73189,
          "trades": 200,
          "taker_buy_base": 2286.59,
          "taker_buy_quote": 5764.55497
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 2.518,
          "high": 2.524,
          "low": 2.507,
          "close": 2.511,
          "volume": 8040.65,
          "close_time": 1767103199999,
          "quote_volume": 20233.67345,
          "trades": 284,
          "taker_buy_base": 3350.56,
          "taker_buy_quote": 8435.08369
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 2.511,
          "high": 2.518,
          "low": 2.492,
          "close": 2.515,
          "volume": 14672.66,
          "close_time": 1767106799999,
          "quote_volume": 36687.26027,
          "trades": 576,
          "taker_buy_base": 6084.73,
          "taker_buy_quote": 15221.90861
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 2.516,
          "high": 2.517,
          "low": 2.498,
          "close": 2.507,
          "volume": 7067.11,
          "close_time": 1767110399999,
          "quote_volume": 17703.22721,
          "trades": 336,
          "taker_buy_base": 3025.05,
          "taker_buy_quote": 7578.15161
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 2.508,
          "high": 2.517,
          "low": 2.502,
          "close": 2.503,
          "volume": 10373.5,
          "close_time": 1767113999999,
          "quote_volume": 26035.16612,
          "trades": 313,
          "taker_buy_base": 6698.1,
          "taker_buy_quote": 16822.08298
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 2.504,
          "high": 2.506,
          "low": 2.492,
          "close": 2.495,
          "volume": 3947.41,
          "close_time": 1767117599999,
          "quote_volume": 9863.22351,
          "trades": 204,
          "taker_buy_base": 1649.54,
          "taker_buy_quote": 4120.41502
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 2.495,
          "high": 2.496,
          "low": 2.483,
          "close": 2.492,
          "volume": 3635.29,
          "close_time": 1767121199999,
          "quote_volume": 9051.79942,
          "trades": 200,
          "taker_buy_base": 1696.66,
          "taker_buy_quote": 4225.98546
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 2.493,
          "high": 2.51,
          "low": 2.487,
          "close": 2.508,
          "volume": 11134.33,
          "close_time": 1767124799999,
          "quote_volume": 27793.24387,
          "trades": 316,
          "taker_buy_base": 7522.57,
          "taker_buy_quote": 18778.47744
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 2.508,
          "high": 2.51,
          "low": 2.498,
          "close": 2.498,
          "volume": 2735.05,
          "close_time": 1767128399999,
          "quote_volume": 6854.14482,
          "trades": 117,
          "taker_buy_base": 1163.35,
          "taker_buy_quote": 2916.60376
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 2.496,
          "high": 2.514,
          "low": 2.495,
          "close": 2.5,
          "volume": 9288.77,
          "close_time": 1767131999999,
          "quote_volume": 23268.91366,
          "trades": 202,
          "taker_buy_base": 4270.88,
          "taker_buy_quote": 10699.54395
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 2.5,
          "high": 2.5,
          "low": 2.488,
          "close": 2.489,
          "volume": 2736.56,
          "close_time": 1767135599999,
          "quote_volume": 6820.39285,
          "trades": 102,
          "taker_buy_base": 751.79,
          "taker_buy_quote": 1874.43385
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 2.49,
          "high": 2.509,
          "low": 2.49,
          "close": 2.509,
          "volume": 6180.64,
          "close_time": 1767139199999,
          "quote_volume": 15452.94373,
          "trades": 174,
          "taker_buy_base": 2134.72,
          "taker_buy_quote": 5335.75221
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2.509,
          "high": 2.512,
          "low": 2.388,
          "close": 2.392,
          "volume": 129869.4,
          "close_time": 1767142799999,
          "quote_volume": 316601.87965,
          "trades": 6591,
          "taker_buy_base": 54225.55,
          "taker_buy_quote": 132192.52975
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 2.393,
          "high": 2.396,
          "low": 2.288,
          "close": 2.354,
          "volume": 246652.8,
          "close_time": 1767146399999,
          "quote_volume": 577013.07012,
          "trades": 10581,
          "taker_buy_base": 135943.45,
          "taker_buy_quote": 317544.14242
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 2.354,
          "high": 2.366,
          "low": 2.306,
          "close": 2.331,
          "volume": 48261.81,
          "close_time": 1767149999999,
          "quote_volume": 112770.94492,
          "trades": 2182,
          "taker_buy_base": 21656.26,
          "taker_buy_quote": 50635.02523
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 2.33,
          "high": 2.354,
          "low": 2.325,
          "close": 2.346,
          "volume": 14662.77,
          "close_time": 1767153599999,
          "quote_volume": 34311.63376,
          "trades": 753,
          "taker_buy_base": 6552.04,
          "taker_buy_quote": 15331.27409
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 2.345,
          "high": 2.346,
          "low": 2.312,
          "close": 2.332,
          "volume": 18878.26,
          "close_time": 1767157199999,
          "quote_volume": 44006.35488,
          "trades": 1192,
          "taker_buy_base": 8307.71,
          "taker_buy_quote": 19344.89237
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 2.331,
          "high": 2.352,
          "low": 2.323,
          "close": 2.347,
          "volume": 18481.07,
          "close_time": 1767160799999,
          "quote_volume": 43203.30523,
          "trades": 877,
          "taker_buy_base": 6792.69,
          "taker_buy_quote": 15872.5091
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 2.348,
          "high": 2.364,
          "low": 2.329,
          "close": 2.334,
          "volume": 21890.86,
          "close_time": 1767164399999,
          "quote_volume": 51326.78151,
          "trades": 819,
          "taker_buy_base": 7180.59,
          "taker_buy_quote": 16840.04428
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 2.333,
          "high": 2.337,
          "low": 2.322,
          "close": 2.333,
          "volume": 13431.46,
          "close_time": 1767167999999,
          "quote_volume": 31292.91222,
          "trades": 612,
          "taker_buy_base": 6132.25,
          "taker_buy_quote": 14287.12393
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 2.333,
          "high": 2.345,
          "low": 2.326,
          "close": 2.334,
          "volume": 15984.44,
          "close_time": 1767171599999,
          "quote_volume": 37306.55347,
          "trades": 735,
          "taker_buy_base": 8865.09,
          "taker_buy_quote": 20680.41952
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 2.334,
          "high": 2.353,
          "low": 2.331,
          "close": 2.347,
          "volume": 7503.28,
          "close_time": 1767175199999,
          "quote_volume": 17574.08237,
          "trades": 391,
          "taker_buy_base": 3726.66,
          "taker_buy_quote": 8732.21714
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 2.347,
          "high": 2.352,
          "low": 2.335,
          "close": 2.339,
          "volume": 15354.83,
          "close_time": 1767178799999,
          "quote_volume": 35935.86534,
          "trades": 942,
          "taker_buy_base": 10189.93,
          "taker_buy_quote": 23845.07861
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 2.339,
          "high": 2.339,
          "low": 2.324,
          "close": 2.331,
          "volume": 15141.81,
          "close_time": 1767182399999,
          "quote_volume": 35282.63426,
          "trades": 651,
          "taker_buy_base": 6511.85,
          "taker_buy_quote": 15174.96476
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 2.332,
          "high": 2.335,
          "low": 2.325,
          "close": 2.328,
          "volume": 19106.41,
          "close_time": 1767185999999,
          "quote_volume": 44508.10993,
          "trades": 1675,
          "taker_buy_base": 11219.74,
          "taker_buy_quote": 26131.73471
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 2.328,
          "high": 2.341,
          "low": 2.319,
          "close": 2.336,
          "volume": 24208.42,
          "close_time": 1767189599999,
          "quote_volume": 56476.2811,
          "trades": 1554,
          "taker_buy_base": 18804.95,
          "taker_buy_quote": 43878.06427
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 2.335,
          "high": 2.337,
          "low": 2.321,
          "close": 2.335,
          "volume": 15553.57,
          "close_time": 1767193199999,
          "quote_volume": 36249.2533,
          "trades": 801,
          "taker_buy_base": 5212.09,
          "taker_buy_quote": 12144.25273
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 2.334,
          "high": 2.351,
          "low": 2.326,
          "close": 2.345,
          "volume": 27186.3,
          "close_time": 1767196799999,
          "quote_volume": 63548.56814,
          "trades": 1620,
          "taker_buy_base": 15375.28,
          "taker_buy_quote": 35944.10405
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 2.345,
          "high": 2.377,
          "low": 2.301,
          "close": 2.326,
          "volume": 49226.82,
          "close_time": 1767200399999,
          "quote_volume": 115087.2662,
          "trades": 3742,
          "taker_buy_base": 28788.43,
          "taker_buy_quote": 67340.29186
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 2.325,
          "high": 2.325,
          "low": 2.249,
          "close": 2.26,
          "volume": 48122.46,
          "close_time": 1767203999999,
          "quote_volume": 109464.93437,
          "trades": 1985,
          "taker_buy_base": 30366.56,
          "taker_buy_quote": 68877.81773
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 2.26,
          "high": 2.262,
          "low": 2.221,
          "close": 2.227,
          "volume": 44146.96,
          "close_time": 1767207599999,
          "quote_volume": 99155.33045,
          "trades": 1589,
          "taker_buy_base": 24131.03,
          "taker_buy_quote": 54165.06791
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 2.228,
          "high": 2.265,
          "low": 2.228,
          "close": 2.248,
          "volume": 29220.63,
          "close_time": 1767211199999,
          "quote_volume": 65744.76671,
          "trades": 984,
          "taker_buy_base": 16026.56,
          "taker_buy_quote": 36028.80986
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 2.247,
          "high": 2.262,
          "low": 2.232,
          "close": 2.254,
          "volume": 38453.4,
          "close_time": 1767214799999,
          "quote_volume": 86249.22182,
          "trades": 1822,
          "taker_buy_base": 25236.32,
          "taker_buy_quote": 56591.59975
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 2.253,
          "high": 2.263,
          "low": 2.247,
          "close": 2.253,
          "volume": 24615.08,
          "close_time": 1767218399999,
          "quote_volume": 55441.63861,
          "trades": 1149,
          "taker_buy_base": 16326.91,
          "taker_buy_quote": 36777.72274
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 2.254,
          "high": 2.265,
          "low": 2.241,
          "close": 2.26,
          "volume": 30960.44,
          "close_time": 1767221999999,
          "quote_volume": 69739.57859,
          "trades": 1999,
          "taker_buy_base": 22285.63,
          "taker_buy_quote": 50195.74782
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 2.259,
          "high": 2.273,
          "low": 2.255,
          "close": 2.271,
          "volume": 44065.11,
          "close_time": 1767225599999,
          "quote_volume": 99724.24706,
          "trades": 2301,
          "taker_buy_base": 32206.1,
          "taker_buy_quote": 72853.37494
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 2.27,
          "high": 2.278,
          "low": 2.255,
          "close": 2.259,
          "volume": 51216.61,
          "close_time": 1767229199999,
          "quote_volume": 115872.97784,
          "trades": 2770,
          "taker_buy_base": 36543.86,
          "taker_buy_quote": 82655.6624
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 2.258,
          "high": 2.262,
          "low": 2.212,
          "close": 2.234,
          "volume": 58688.76,
          "close_time": 1767232799999,
          "quote_volume": 131419.53387,
          "trades": 2243,
          "taker_buy_base": 36851.49,
          "taker_buy_quote": 82519.81876
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 2.234,
          "high": 2.255,
          "low": 2.233,
          "close": 2.242,
          "volume": 20345.09,
          "close_time": 1767236399999,
          "quote_volume": 45661.04934,
          "trades": 877,
          "taker_buy_base": 13863.49,
          "taker_buy_quote": 31101.44558
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 2.241,
          "high": 2.247,
          "low": 2.235,
          "close": 2.245,
          "volume": 7006.14,
          "close_time": 1767239999999,
          "quote_volume": 15708.0744,
          "trades": 405,
          "taker_buy_base": 5378.72,
          "taker_buy_quote": 12059.19425
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 2.245,
          "high": 2.245,
          "low": 2.222,
          "close": 2.222,
          "volume": 11583.52,
          "close_time": 1767243599999,
          "quote_volume": 25871.4883,
          "trades": 405,
          "taker_buy_base": 8356.73,
          "taker_buy_quote": 18664.06907
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 2.222,
          "high": 2.226,
          "low": 2.213,
          "close": 2.216,
          "volume": 10917.41,
          "close_time": 1767247199999,
          "quote_volume": 24219.47974,
          "trades": 310,
          "taker_buy_base": 6239.52,
          "taker_buy_quote": 13838.64078
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 2.216,
          "high": 2.223,
          "low": 2.213,
          "close": 2.219,
          "volume": 5327.67,
          "close_time": 1767250799999,
          "quote_volume": 11814.79042,
          "trades": 251,
          "taker_buy_base": 4182.46,
          "taker_buy_quote": 9273.46327
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 2.22,
          "high": 2.226,
          "low": 2.218,
          "close": 2.223,
          "volume": 4075.84,
          "close_time": 1767254399999,
          "quote_volume": 9057.70942,
          "trades": 150,
          "taker_buy_base": 2958.71,
          "taker_buy_quote": 6575.75516
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 2.222,
          "high": 2.236,
          "low": 2.22,
          "close": 2.235,
          "volume": 3753.82,
          "close_time": 1767257999999,
          "quote_volume": 8358.83036,
          "trades": 266,
          "taker_buy_base": 2414.36,
          "taker_buy_quote": 5377.11756
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 2.236,
          "high": 2.255,
          "low": 2.236,
          "close": 2.251,
          "volume": 6846.64,
          "close_time": 1767261599999,
          "quote_volume": 15385.49226,
          "trades": 345,
          "taker_buy_base": 3627.59,
          "taker_buy_quote": 8151.91951
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 2.252,
          "high": 2.253,
          "low": 2.245,
          "close": 2.251,
          "volume": 2599.6,
          "close_time": 1767265199999,
          "quote_volume": 5844.91946,
          "trades": 113,
          "taker_buy_base": 1027.97,
          "taker_buy_quote": 2312.9391
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 2.25,
          "high": 2.253,
          "low": 2.243,
          "close": 2.249,
          "volume": 6290.22,
          "close_time": 1767268799999,
          "quote_volume": 14141.65918,
          "trades": 337,
          "taker_buy_base": 3624.15,
          "taker_buy_quote": 8145.73815
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 2.25,
          "high": 2.261,
          "low": 2.243,
          "close": 2.26,
          "volume": 5090.4,
          "close_time": 1767272399999,
          "quote_volume": 11454.42083,
          "trades": 273,
          "taker_buy_base": 2571.36,
          "taker_buy_quote": 5791.06815
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 2.259,
          "high": 2.295,
          "low": 2.257,
          "close": 2.292,
          "volume": 12189.24,
          "close_time": 1767275999999,
          "quote_volume": 27761.03039,
          "trades": 441,
          "taker_buy_base": 8451.85,
          "taker_buy_quote": 19231.99235
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 2.291,
          "high": 2.336,
          "low": 2.287,
          "close": 2.331,
          "volume": 43089.09,
          "close_time": 1767279599999,
          "quote_volume": 99575.81467,
          "trades": 1614,
          "taker_buy_base": 21950.02,
          "taker_buy_quote": 50636.15236
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 2.33,
          "high": 2.34,
          "low": 2.299,
          "close": 2.314,
          "volume": 23836.03,
          "close_time": 1767283199999,
          "quote_volume": 55248.7599,
          "trades": 1290,
          "taker_buy_base": 10964.56,
          "taker_buy_quote": 25400.43393
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 2.315,
          "high": 2.327,
          "low": 2.309,
          "close": 2.327,
          "volume": 7170.63,
          "close_time": 1767286799999,
          "quote_volume": 16616.20205,
          "trades": 583,
          "taker_buy_base": 3213.73,
          "taker_buy_quote": 7445.58689
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 2.327,
          "high": 2.33,
          "low": 2.308,
          "close": 2.311,
          "volume": 7814.44,
          "close_time": 1767290399999,
          "quote_volume": 18111.08159,
          "trades": 533,
          "taker_buy_base": 3357.82,
          "taker_buy_quote": 7787.64302
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 2.311,
          "high": 2.317,
          "low": 2.305,
          "close": 2.306,
          "volume": 11438.44,
          "close_time": 1767293999999,
          "quote_volume": 26438.12488,
          "trades": 332,
          "taker_buy_base": 6235.53,
          "taker_buy_quote": 14410.38104
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 2.306,
          "high": 2.315,
          "low": 2.3,
          "close": 2.309,
          "volume": 16266.38,
          "close_time": 1767297599999,
          "quote_volume": 37494.46021,
          "trades": 877,
          "taker_buy_base": 13200.83,
          "taker_buy_quote": 30428.02227
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 2.307,
          "high": 2.309,
          "low": 2.287,
          "close": 2.293,
          "volume": 12671.0,
          "close_time": 1767301199999,
          "quote_volume": 29096.39471,
          "trades": 648,
          "taker_buy_base": 7012.87,
          "taker_buy_quote": 16112.72916
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 2.292,
          "high": 2.305,
          "low": 2.288,
          "close": 2.302,
          "volume": 7516.17,
          "close_time": 1767304799999,
          "quote_volume": 17253.81012,
          "trades": 393,
          "taker_buy_base": 5373.06,
          "taker_buy_quote": 12335.50596
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 2.302,
          "high": 2.322,
          "low": 2.302,
          "close": 2.322,
          "volume": 7520.05,
          "close_time": 1767308399999,
          "quote_volume": 17375.21862,
          "trades": 400,
          "taker_buy_base": 5316.96,
          "taker_buy_quote": 12284.67416
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 2.322,
          "high": 2.326,
          "low": 2.313,
          "close": 2.322,
          "volume": 14328.61,
          "close_time": 1767311999999,
          "quote_volume": 33224.89182,
          "trades": 574,
          "taker_buy_base": 9135.8,
          "taker_buy_quote": 21183.63691
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 2.323,
          "high": 2.327,
          "low": 2.299,
          "close": 2.306,
          "volume": 8318.41,
          "close_time": 1767315599999,
          "quote_volume": 19226.21932,
          "trades": 400,
          "taker_buy_base": 6344.62,
          "taker_buy_quote": 14660.59878
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 2.305,
          "high": 2.305,
          "low": 2.292,
          "close": 2.294,
          "volume": 10725.91,
          "close_time": 1767319199999,
          "quote_volume": 24630.36733,
          "trades": 280,
          "taker_buy_base": 4851.79,
          "taker_buy_quote": 11140.07522
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 2.293,
          "high": 2.293,
          "low": 2.273,
          "close": 2.284,
          "volume": 16181.45,
          "close_time": 1767322799999,
          "quote_volume": 36938.42237,
          "trades": 586,
          "taker_buy_base": 10712.65,
          "taker_buy_quote": 24456.48244
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 2.284,
          "high": 2.303,
          "low": 2.276,
          "close": 2.302,
          "volume": 33197.43,
          "close_time": 1767326399999,
          "quote_volume": 75971.70215,
          "trades": 1396,
          "taker_buy_base": 16698.6,
          "taker_buy_quote": 38206.75755
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 2.303,
          "high": 2.306,
          "low": 2.287,
          "close": 2.304,
          "volume": 10773.27,
          "close_time": 1767329999999,
          "quote_volume": 24716.78463,
          "trades": 532,
          "taker_buy_base": 5689.28,
          "taker_buy_quote": 13055.3927
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 2.304,
          "high": 2.304,
          "low": 2.287,
          "close": 2.295,
          "volume": 10117.6,
          "close_time": 1767333599999,
          "quote_volume": 23240.08088,
          "trades": 535,
          "taker_buy_base": 4842.11,
          "taker_buy_quote": 11117.57661
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 2.295,
          "high": 2.308,
          "low": 2.295,
          "close": 2.295,
          "volume": 7541.03,
          "close_time": 1767337199999,
          "quote_volume": 17355.57742,
          "trades": 449,
          "taker_buy_base": 3727.1,
          "taker_buy_quote": 8578.7713
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 2.295,
          "high": 2.295,
          "low": 2.287,
          "close": 2.288,
          "volume": 9133.31,
          "close_time": 1767340799999,
          "quote_volume": 20929.91541,
          "trades": 340,
          "taker_buy_base": 5927.37,
          "taker_buy_quote": 13580.87634
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 2.288,
          "high": 2.299,
          "low": 2.284,
          "close": 2.293,
          "volume": 9275.74,
          "close_time": 1767344399999,
          "quote_volume": 21265.15033,
          "trades": 311,
          "taker_buy_base": 4859.11,
          "taker_buy_quote": 11131.36926
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 2.294,
          "high": 2.324,
          "low": 2.288,
          "close": 2.316,
          "volume": 12288.03,
          "close_time": 1767347999999,
          "quote_volume": 28323.74481,
          "trades": 720,
          "taker_buy_base": 5790.09,
          "taker_buy_quote": 13337.59436
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 2.315,
          "high": 2.327,
          "low": 2.313,
          "close": 2.317,
          "volume": 19504.18,
          "close_time": 1767351599999,
          "quote_volume": 45286.20398,
          "trades": 731,
          "taker_buy_base": 13245.24,
          "taker_buy_quote": 30760.28169
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 2.316,
          "high": 2.316,
          "low": 2.29,
          "close": 2.305,
          "volume": 13789.18,
          "close_time": 1767355199999,
          "quote_volume": 31763.93286,
          "trades": 518,
          "taker_buy_base": 9347.07,
          "taker_buy_quote": 21523.63779
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 2.305,
          "high": 2.324,
          "low": 2.296,
          "close": 2.308,
          "volume": 25309.05,
          "close_time": 1767358799999,
          "quote_volume": 58448.59926,
          "trades": 1080,
          "taker_buy_base": 13261.38,
          "taker_buy_quote": 30601.82349
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 2.307,
          "high": 2.317,
          "low": 2.304,
          "close": 2.312,
          "volume": 11292.83,
          "close_time": 1767362399999,
          "quote_volume": 26101.88433,
          "trades": 576,
          "taker_buy_base": 6130.0,
          "taker_buy_quote": 14162.6152
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 2.311,
          "high": 2.336,
          "low": 2.305,
          "close": 2.324,
          "volume": 18406.58,
          "close_time": 1767365999999,
          "quote_volume": 42695.82726,
          "trades": 1284,
          "taker_buy_base": 9964.42,
          "taker_buy_quote": 23103.44888
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 2.324,
          "high": 2.34,
          "low": 2.319,
          "close": 2.33,
          "volume": 16053.32,
          "close_time": 1767369599999,
          "quote_volume": 37387.01324,
          "trades": 866,
          "taker_buy_base": 7466.11,
          "taker_buy_quote": 17400.73008
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 2.331,
          "high": 2.382,
          "low": 2.327,
          "close": 2.375,
          "volume": 26517.05,
          "close_time": 1767373199999,
          "quote_volume": 62579.27093,
          "trades": 1443,
          "taker_buy_base": 14995.59,
          "taker_buy_quote": 35389.69862
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 2.377,
          "high": 2.414,
          "low": 2.367,
          "close": 2.378,
          "volume": 27741.83,
          "close_time": 1767376799999,
          "quote_volume": 66364.32581,
          "trades": 1379,
          "taker_buy_base": 12514.45,
          "taker_buy_quote": 29954.73591
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 2.377,
          "high": 2.392,
          "low": 2.372,
          "close": 2.385,
          "volume": 13878.41,
          "close_time": 1767380399999,
          "quote_volume": 33074.49827,
          "trades": 727,
          "taker_buy_base": 7164.52,
          "taker_buy_quote": 17075.77851
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 2.385,
          "high": 2.398,
          "low": 2.383,
          "close": 2.386,
          "volume": 13416.63,
          "close_time": 1767383999999,
          "quote_volume": 32094.79312,
          "trades": 587,
          "taker_buy_base": 3973.06,
          "taker_buy_quote": 9499.85381
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 2.386,
          "high": 2.389,
          "low": 2.37,
          "close": 2.38,
          "volume": 14761.41,
          "close_time": 1767387599999,
          "quote_volume": 35142.87335,
          "trades": 728,
          "taker_buy_base": 4118.52,
          "taker_buy_quote": 9802.50357
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 2.38,
          "high": 2.396,
          "low": 2.375,
          "close": 2.391,
          "volume": 5660.05,
          "close_time": 1767391199999,
          "quote_volume": 13490.35896,
          "trades": 425,
          "taker_buy_base": 2566.73,
          "taker_buy_quote": 6121.08333
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 2.391,
          "high": 2.404,
          "low": 2.383,
          "close": 2.393,
          "volume": 5529.9,
          "close_time": 1767394799999,
          "quote_volume": 13237.13043,
          "trades": 355,
          "taker_buy_base": 3374.43,
          "taker_buy_quote": 8075.85468
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 2.393,
          "high": 2.397,
          "low": 2.384,
          "close": 2.387,
          "volume": 5155.45,
          "close_time": 1767398399999,
          "quote_volume": 12318.66551,
          "trades": 392,
          "taker_buy_base": 1738.31,
          "taker_buy_quote": 4152.96566
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 2.388,
          "high": 2.404,
          "low": 2.388,
          "close": 2.395,
          "volume": 5631.79,
          "close_time": 1767401999999,
          "quote_volume": 13492.76298,
          "trades": 350,
          "taker_buy_base": 1581.58,
          "taker_buy_quote": 3789.21175
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 2.395,
          "high": 2.401,
          "low": 2.39,
          "close": 2.398,
          "volume": 17748.55,
          "close_time": 1767405599999,
          "quote_volume": 42530.92892,
          "trades": 753,
          "taker_buy_base": 2820.95,
          "taker_buy_quote": 6754.18763
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 2.398,
          "high": 2.426,
          "low": 2.39,
          "close": 2.416,
          "volume": 31305.22,
          "close_time": 1767409199999,
          "quote_volume": 75565.79583,
          "trades": 935,
          "taker_buy_base": 14496.44,
          "taker_buy_quote": 35051.47732
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 2.416,
          "high": 2.455,
          "low": 2.415,
          "close": 2.447,
          "volume": 25163.32,
          "close_time": 1767412799999,
          "quote_volume": 61328.11151,
          "trades": 851,
          "taker_buy_base": 7965.7,
          "taker_buy_quote": 19412.28081
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 2.448,
          "high": 2.456,
          "low": 2.433,
          "close": 2.437,
          "volume": 17473.55,
          "close_time": 1767416399999,
          "quote_volume": 42705.515,
          "trades": 629,
          "taker_buy_base": 3037.67,
          "taker_buy_quote": 7415.74053
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 2.438,
          "high": 2.442,
          "low": 2.416,
          "close": 2.423,
          "volume": 12693.19,
          "close_time": 1767419999999,
          "quote_volume": 30778.35988,
          "trades": 414,
          "taker_buy_base": 2493.14,
          "taker_buy_quote": 6046.1234
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 2.425,
          "high": 2.439,
          "low": 2.391,
          "close": 2.393,
          "volume": 25458.3,
          "close_time": 1767423599999,
          "quote_volume": 61481.31309,
          "trades": 841,
          "taker_buy_base": 6356.56,
          "taker_buy_quote": 15373.15749
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 2.392,
          "high": 2.395,
          "low": 2.348,
          "close": 2.359,
          "volume": 23028.27,
          "close_time": 1767427199999,
          "quote_volume": 54537.83246,
          "trades": 1382,
          "taker_buy_base": 7212.58,
          "taker_buy_quote": 17046.6164
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 2.359,
          "high": 2.371,
          "low": 2.352,
          "close": 2.361,
          "volume": 9314.34,
          "close_time": 1767430799999,
          "quote_volume": 22004.80883,
          "trades": 797,
          "taker_buy_base": 4179.15,
          "taker_buy_quote": 9875.25416
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 2.359,
          "high": 2.379,
          "low": 2.354,
          "close": 2.37,
          "volume": 11894.07,
          "close_time": 1767434399999,
          "quote_volume": 28145.47832,
          "trades": 596,
          "taker_buy_base": 2802.65,
          "taker_buy_quote": 6633.61611
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 2.371,
          "high": 2.382,
          "low": 2.37,
          "close": 2.375,
          "volume": 5353.64,
          "close_time": 1767437999999,
          "quote_volume": 12722.86505,
          "trades": 346,
          "taker_buy_base": 1418.37,
          "taker_buy_quote": 3370.09727
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 2.375,
          "high": 2.378,
          "low": 2.368,
          "close": 2.374,
          "volume": 4256.78,
          "close_time": 1767441599999,
          "quote_volume": 10106.24343,
          "trades": 282,
          "taker_buy_base": 923.03,
          "taker_buy_quote": 2191.93079
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 2.375,
          "high": 2.398,
          "low": 2.373,
          "close": 2.397,
          "volume": 9357.7,
          "close_time": 1767445199999,
          "quote_volume": 22321.17308,
          "trades": 427,
          "taker_buy_base": 3409.29,
          "taker_buy_quote": 8144.30399
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 2.396,
          "high": 2.419,
          "low": 2.395,
          "close": 2.407,
          "volume": 11300.27,
          "close_time": 1767448799999,
          "quote_volume": 27187.10784,
          "trades": 621,
          "taker_buy_base": 4510.02,
          "taker_buy_quote": 10852.90465
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 2.407,
          "high": 2.407,
          "low": 2.4,
          "close": 2.403,
          "volume": 4437.46,
          "close_time": 1767452399999,
          "quote_volume": 10662.46709,
          "trades": 286,
          "taker_buy_base": 2653.87,
          "taker_buy_quote": 6376.93328
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 2.403,
          "high": 2.408,
          "low": 2.39,
          "close": 2.402,
          "volume": 4719.21,
          "close_time": 1767455999999,
          "quote_volume": 11333.40209,
          "trades": 326,
          "taker_buy_base": 1709.09,
          "taker_buy_quote": 4100.3549
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 2.402,
          "high": 2.428,
          "low": 2.397,
          "close": 2.426,
          "volume": 4198.1,
          "close_time": 1767459599999,
          "quote_volume": 10133.16421,
          "trades": 352,
          "taker_buy_base": 2081.05,
          "taker_buy_quote": 5016.57199
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 2.426,
          "high": 2.428,
          "low": 2.408,
          "close": 2.412,
          "volume": 9248.58,
          "close_time": 1767463199999,
          "quote_volume": 22339.60515,
          "trades": 471,
          "taker_buy_base": 2706.27,
          "taker_buy_quote": 6533.47127
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 2.412,
          "high": 2.419,
          "low": 2.401,
          "close": 2.408,
          "volume": 3016.5,
          "close_time": 1767466799999,
          "quote_volume": 7274.48753,
          "trades": 294,
          "taker_buy_base": 1383.12,
          "taker_buy_quote": 3331.69648
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 2.408,
          "high": 2.41,
          "low": 2.403,
          "close": 2.405,
          "volume": 3794.12,
          "close_time": 1767470399999,
          "quote_volume": 9134.41677,
          "trades": 189,
          "taker_buy_base": 1108.95,
          "taker_buy_quote": 2669.903
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 2.406,
          "high": 2.411,
          "low": 2.396,
          "close": 2.404,
          "volume": 9705.95,
          "close_time": 1767473999999,
          "quote_volume": 23339.95081,
          "trades": 493,
          "taker_buy_base": 987.96,
          "taker_buy_quote": 2374.71057
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 2.404,
          "high": 2.415,
          "low": 2.4,
          "close": 2.405,
          "volume": 4303.27,
          "close_time": 1767477599999,
          "quote_volume": 10353.73265,
          "trades": 265,
          "taker_buy_base": 2380.14,
          "taker_buy_quote": 5725.00258
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 2.405,
          "high": 2.414,
          "low": 2.398,
          "close": 2.41,
          "volume": 2773.11,
          "close_time": 1767481199999,
          "quote_volume": 6675.66422,
          "trades": 237,
          "taker_buy_base": 1073.71,
          "taker_buy_quote": 2581.98105
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 2.409,
          "high": 2.414,
          "low": 2.401,
          "close": 2.409,
          "volume": 4666.04,
          "close_time": 1767484799999,
          "quote_volume": 11236.53786,
          "trades": 351,
          "taker_buy_base": 980.68,
          "taker_buy_quote": 2361.17226
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 2.411,
          "high": 2.426,
          "low": 2.397,
          "close": 2.412,
          "volume": 12471.85,
          "close_time": 1767488399999,
          "quote_volume": 30045.46133,
          "trades": 988,
          "taker_buy_base": 3764.28,
          "taker_buy_quote": 9069.1054
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 2.412,
          "high": 2.418,
          "low": 2.405,
          "close": 2.416,
          "volume": 3916.47,
          "close_time": 1767491999999,
          "quote_volume": 9450.67437,
          "trades": 353,
          "taker_buy_base": 1711.49,
          "taker_buy_quote": 4128.01463
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 2.416,
          "high": 2.419,
          "low": 2.408,
          "close": 2.414,
          "volume": 3852.31,
          "close_time": 1767495599999,
          "quote_volume": 9295.8849,
          "trades": 237,
          "taker_buy_base": 1335.31,
          "taker_buy_quote": 3219.85222
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 2.415,
          "high": 2.439,
          "low": 2.415,
          "close": 2.432,
          "volume": 9084.68,
          "close_time": 1767499199999,
          "quote_volume": 22069.3072,
          "trades": 322,
          "taker_buy_base": 3379.93,
          "taker_buy_quote": 8209.59336
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 2.431,
          "high": 2.434,
          "low": 2.423,
          "close": 2.426,
          "volume": 8506.18,
          "close_time": 1767502799999,
          "quote_volume": 20654.31929,
          "trades": 408,
          "taker_buy_base": 3117.36,
          "taker_buy_quote": 7570.66507
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 2.427,
          "high": 2.435,
          "low": 2.427,
          "close": 2.433,
          "volume": 3284.41,
          "close_time": 1767506399999,
          "quote_volume": 7984.67425,
          "trades": 200,
          "taker_buy_base": 1104.33,
          "taker_buy_quote": 2684.21423
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 2.433,
          "high": 2.437,
          "low": 2.401,
          "close": 2.408,
          "volume": 16125.04,
          "close_time": 1767509999999,
          "quote_volume": 39049.48946,
          "trades": 736,
          "taker_buy_base": 4482.35,
          "taker_buy_quote": 10867.94744
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 2.407,
          "high": 2.421,
          "low": 2.4,
          "close": 2.415,
          "volume": 4047.37,
          "close_time": 1767513599999,
          "quote_volume": 9756.84613,
          "trades": 416,
          "taker_buy_base": 1963.99,
          "taker_buy_quote": 4737.70208
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 2.413,
          "high": 2.415,
          "low": 2.398,
          "close": 2.413,
          "volume": 8264.65,
          "close_time": 1767517199999,
          "quote_volume": 19892.4706,
          "trades": 661,
          "taker_buy_base": 3278.37,
          "taker_buy_quote": 7887.49583
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 2.413,
          "high": 2.422,
          "low": 2.408,
          "close": 2.419,
          "volume": 7614.94,
          "close_time": 1767520799999,
          "quote_volume": 18399.13239,
          "trades": 604,
          "taker_buy_base": 2570.43,
          "taker_buy_quote": 6210.10144
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 2.419,
          "high": 2.424,
          "low": 2.412,
          "close": 2.415,
          "volume": 4904.6,
          "close_time": 1767524399999,
          "quote_volume": 11856.51167,
          "trades": 370,
          "taker_buy_base": 744.27,
          "taker_buy_quote": 1799.98784
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 2.415,
          "high": 2.419,
          "low": 2.406,
          "close": 2.41,
          "volume": 6391.19,
          "close_time": 1767527999999,
          "quote_volume": 15431.42608,
          "trades": 500,
          "taker_buy_base": 1917.58,
          "taker_buy_quote": 4628.81521
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 2.411,
          "high": 2.43,
          "low": 2.408,
          "close": 2.413,
          "volume": 8153.95,
          "close_time": 1767531599999,
          "quote_volume": 19709.62494,
          "trades": 451,
          "taker_buy_base": 3320.16,
          "taker_buy_quote": 8017.88892
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 2.413,
          "high": 2.436,
          "low": 2.41,
          "close": 2.434,
          "volume": 9791.96,
          "close_time": 1767535199999,
          "quote_volume": 23699.9289,
          "trades": 408,
          "taker_buy_base": 4367.29,
          "taker_buy_quote": 10581.85409
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 2.435,
          "high": 2.437,
          "low": 2.423,
          "close": 2.435,
          "volume": 6186.1,
          "close_time": 1767538799999,
          "quote_volume": 15044.68074,
          "trades": 361,
          "taker_buy_base": 1779.4,
          "taker_buy_quote": 4326.59644
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 2.436,
          "high": 2.445,
          "low": 2.423,
          "close": 2.434,
          "volume": 24467.07,
          "close_time": 1767542399999,
          "quote_volume": 59498.9598,
          "trades": 649,
          "taker_buy_base": 7029.89,
          "taker_buy_quote": 17114.31997
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 2.434,
          "high": 2.454,
          "low": 2.434,
          "close": 2.451,
          "volume": 7491.55,
          "close_time": 1767545999999,
          "quote_volume": 18327.46824,
          "trades": 415,
          "taker_buy_base": 2978.59,
          "taker_buy_quote": 7290.64535
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 2.45,
          "high": 2.455,
          "low": 2.443,
          "close": 2.447,
          "volume": 6584.1,
          "close_time": 1767549599999,
          "quote_volume": 16116.97646,
          "trades": 387,
          "taker_buy_base": 2949.77,
          "taker_buy_quote": 7215.36818
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 2.447,
          "high": 2.447,
          "low": 2.409,
          "close": 2.424,
          "volume": 7344.72,
          "close_time": 1767553199999,
          "quote_volume": 17828.45289,
          "trades": 534,
          "taker_buy_base": 2408.18,
          "taker_buy_quote": 5832.68362
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 2.423,
          "high": 2.423,
          "low": 2.394,
          "close": 2.413,
          "volume": 10366.4,
          "close_time": 1767556799999,
          "quote_volume": 24972.70446,
          "trades": 751,
          "taker_buy_base": 4565.35,
          "taker_buy_quote": 10993.43431
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 2.413,
          "high": 2.424,
          "low": 2.409,
          "close": 2.421,
          "volume": 6103.56,
          "close_time": 1767560399999,
          "quote_volume": 14757.83822,
          "trades": 380,
          "taker_buy_base": 3171.65,
          "taker_buy_quote": 7668.46272
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 2.42,
          "high": 2.432,
          "low": 2.413,
          "close": 2.42,
          "volume": 4673.0,
          "close_time": 1767563999999,
          "quote_volume": 11321.40133,
          "trades": 378,
          "taker_buy_base": 3089.37,
          "taker_buy_quote": 7486.11923
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 2.42,
          "high": 2.428,
          "low": 2.414,
          "close": 2.42,
          "volume": 3466.01,
          "close_time": 1767567599999,
          "quote_volume": 8393.77478,
          "trades": 286,
          "taker_buy_base": 1548.17,
          "taker_buy_quote": 3748.60569
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 2.421,
          "high": 2.433,
          "low": 2.42,
          "close": 2.43,
          "volume": 4575.12,
          "close_time": 1767571199999,
          "quote_volume": 11106.13261,
          "trades": 579,
          "taker_buy_base": 2580.61,
          "taker_buy_quote": 6263.8196
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 2.429,
          "high": 2.446,
          "low": 2.42,
          "close": 2.446,
          "volume": 12353.4,
          "close_time": 1767574799999,
          "quote_volume": 29991.66205,
          "trades": 594,
          "taker_buy_base": 4539.08,
          "taker_buy_quote": 11024.7495
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 2.445,
          "high": 2.479,
          "low": 2.444,
          "close": 2.468,
          "volume": 7196.97,
          "close_time": 1767578399999,
          "quote_volume": 17731.08952,
          "trades": 622,
          "taker_buy_base": 4502.59,
          "taker_buy_quote": 11095.44263
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 2.469,
          "high": 2.47,
          "low": 2.44,
          "close": 2.449,
          "volume": 5427.65,
          "close_time": 1767581999999,
          "quote_volume": 13297.45492,
          "trades": 408,
          "taker_buy_base": 2039.77,
          "taker_buy_quote": 4993.44269
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 2.449,
          "high": 2.454,
          "low": 2.438,
          "close": 2.451,
          "volume": 3936.43,
          "close_time": 1767585599999,
          "quote_volume": 9629.13196,
          "trades": 324,
          "taker_buy_base": 1898.05,
          "taker_buy_quote": 4643.18257
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 2.451,
          "high": 2.452,
          "low": 2.4,
          "close": 2.412,
          "volume": 16964.44,
          "close_time": 1767589199999,
          "quote_volume": 41022.91912,
          "trades": 861,
          "taker_buy_base": 8668.17,
          "taker_buy_quote": 20989.94402
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 2.412,
          "high": 2.426,
          "low": 2.406,
          "close": 2.406,
          "volume": 4582.71,
          "close_time": 1767592799999,
          "quote_volume": 11072.72505,
          "trades": 404,
          "taker_buy_base": 2090.87,
          "taker_buy_quote": 5052.34489
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 2.407,
          "high": 2.415,
          "low": 2.394,
          "close": 2.406,
          "volume": 6474.1,
          "close_time": 1767596399999,
          "quote_volume": 15563.92171,
          "trades": 465,
          "taker_buy_base": 3043.39,
          "taker_buy_quote": 7311.46185
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 2.406,
          "high": 2.434,
          "low": 2.404,
          "close": 2.428,
          "volume": 7400.41,
          "close_time": 1767599999999,
          "quote_volume": 17947.00274,
          "trades": 311,
          "taker_buy_base": 4183.72,
          "taker_buy_quote": 10143.61993
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 2.427,
          "high": 2.432,
          "low": 2.408,
          "close": 2.409,
          "volume": 6406.2,
          "close_time": 1767603599999,
          "quote_volume": 15504.51124,
          "trades": 399,
          "taker_buy_base": 2867.0,
          "taker_buy_quote": 6930.4525
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 2.408,
          "high": 2.408,
          "low": 2.393,
          "close": 2.395,
          "volume": 6161.46,
          "close_time": 1767607199999,
          "quote_volume": 14793.01696,
          "trades": 452,
          "taker_buy_base": 2532.87,
          "taker_buy_quote": 6082.41199
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 2.396,
          "high": 2.408,
          "low": 2.389,
          "close": 2.405,
          "volume": 12156.04,
          "close_time": 1767610799999,
          "quote_volume": 29180.1733,
          "trades": 547,
          "taker_buy_base": 6187.51,
          "taker_buy_quote": 14857.62362
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 2.405,
          "high": 2.414,
          "low": 2.395,
          "close": 2.414,
          "volume": 4804.45,
          "close_time": 1767614399999,
          "quote_volume": 11551.44555,
          "trades": 319,
          "taker_buy_base": 2686.3,
          "taker_buy_quote": 6464.14107
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 2.414,
          "high": 2.421,
          "low": 2.401,
          "close": 2.417,
          "volume": 6371.17,
          "close_time": 1767617999999,
          "quote_volume": 15355.61523,
          "trades": 363,
          "taker_buy_base": 2233.8,
          "taker_buy_quote": 5388.33688
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 2.418,
          "high": 2.426,
          "low": 2.409,
          "close": 2.416,
          "volume": 5592.5,
          "close_time": 1767621599999,
          "quote_volume": 13518.77277,
          "trades": 432,
          "taker_buy_base": 2698.0,
          "taker_buy_quote": 6520.76113
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 2.415,
          "high": 2.452,
          "low": 2.409,
          "close": 2.446,
          "volume": 9996.19,
          "close_time": 1767625199999,
          "quote_volume": 24262.90413,
          "trades": 880,
          "taker_buy_base": 4673.18,
          "taker_buy_quote": 11339.95293
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 2.446,
          "high": 2.457,
          "low": 2.432,
          "close": 2.455,
          "volume": 5982.73,
          "close_time": 1767628799999,
          "quote_volume": 14635.77407,
          "trades": 637,
          "taker_buy_base": 2460.45,
          "taker_buy_quote": 6020.80662
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 2.456,
          "high": 2.461,
          "low": 2.431,
          "close": 2.433,
          "volume": 8250.73,
          "close_time": 1767632399999,
          "quote_volume": 20152.1638,
          "trades": 615,
          "taker_buy_base": 2016.29,
          "taker_buy_quote": 4927.18539
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 2.433,
          "high": 2.466,
          "low": 2.411,
          "close": 2.459,
          "volume": 5455.89,
          "close_time": 1767635999999,
          "quote_volume": 13285.11222,
          "trades": 507,
          "taker_buy_base": 2593.96,
          "taker_buy_quote": 6318.63577
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 2.461,
          "high": 2.481,
          "low": 2.456,
          "close": 2.479,
          "volume": 6731.51,
          "close_time": 1767639599999,
          "quote_volume": 16605.70482,
          "trades": 420,
          "taker_buy_base": 3216.64,
          "taker_buy_quote": 7929.97987
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 2.478,
          "high": 2.48,
          "low": 2.452,
          "close": 2.455,
          "volume": 9936.58,
          "close_time": 1767643199999,
          "quote_volume": 24489.01134,
          "trades": 701,
          "taker_buy_base": 4455.35,
          "taker_buy_quote": 10987.32917
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 2.456,
          "high": 2.482,
          "low": 2.456,
          "close": 2.462,
          "volume": 7810.97,
          "close_time": 1767646799999,
          "quote_volume": 19278.60235,
          "trades": 468,
          "taker_buy_base": 1722.11,
          "taker_buy_quote": 4243.64153
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 2.461,
          "high": 2.461,
          "low": 2.447,
          "close": 2.457,
          "volume": 10515.34,
          "close_time": 1767650399999,
          "quote_volume": 25821.65126,
          "trades": 593,
          "taker_buy_base": 4937.27,
          "taker_buy_quote": 12121.81294
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 2.458,
          "high": 2.496,
          "low": 2.455,
          "close": 2.492,
          "volume": 6226.59,
          "close_time": 1767653999999,
          "quote_volume": 15400.59434,
          "trades": 364,
          "taker_buy_base": 1698.7,
          "taker_buy_quote": 4199.51538
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 2.492,
          "high": 2.497,
          "low": 2.475,
          "close": 2.475,
          "volume": 12157.14,
          "close_time": 1767657599999,
          "quote_volume": 30192.32369,
          "trades": 404,
          "taker_buy_base": 5403.81,
          "taker_buy_quote": 13425.36008
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 2.474,
          "high": 2.474,
          "low": 2.443,
          "close": 2.468,
          "volume": 12444.86,
          "close_time": 1767661199999,
          "quote_volume": 30595.16194,
          "trades": 668,
          "taker_buy_base": 4853.75,
          "taker_buy_quote": 11923.72216
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 2.469,
          "high": 2.487,
          "low": 2.466,
          "close": 2.467,
          "volume": 15207.69,
          "close_time": 1767664799999,
          "quote_volume": 37742.18668,
          "trades": 655,
          "taker_buy_base": 3081.86,
          "taker_buy_quote": 7640.57941
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 2.467,
          "high": 2.481,
          "low": 2.463,
          "close": 2.471,
          "volume": 7001.66,
          "close_time": 1767668399999,
          "quote_volume": 17320.05694,
          "trades": 420,
          "taker_buy_base": 4974.57,
          "taker_buy_quote": 12312.09474
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 2.471,
          "high": 2.489,
          "low": 2.469,
          "close": 2.487,
          "volume": 5365.35,
          "close_time": 1767671999999,
          "quote_volume": 13310.51749,
          "trades": 311,
          "taker_buy_base": 2269.2,
          "taker_buy_quote": 5629.86819
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 2.486,
          "high": 2.49,
          "low": 2.477,
          "close": 2.481,
          "volume": 3833.22,
          "close_time": 1767675599999,
          "quote_volume": 9513.32519,
          "trades": 300,
          "taker_buy_base": 2482.41,
          "taker_buy_quote": 6159.44394
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 2.481,
          "high": 2.482,
          "low": 2.469,
          "close": 2.47,
          "volume": 4117.21,
          "close_time": 1767679199999,
          "quote_volume": 10187.45694,
          "trades": 215,
          "taker_buy_base": 677.47,
          "taker_buy_quote": 1676.03426
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 2.47,
          "high": 2.48,
          "low": 2.45,
          "close": 2.471,
          "volume": 12601.62,
          "close_time": 1767682799999,
          "quote_volume": 31087.45522,
          "trades": 461,
          "taker_buy_base": 7420.16,
          "taker_buy_quote": 18337.56153
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 2.47,
          "high": 2.47,
          "low": 2.439,
          "close": 2.444,
          "volume": 5315.93,
          "close_time": 1767686399999,
          "quote_volume": 13031.96931,
          "trades": 370,
          "taker_buy_base": 2539.07,
          "taker_buy_quote": 6223.24331
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 2.445,
          "high": 2.46,
          "low": 2.445,
          "close": 2.448,
          "volume": 4712.47,
          "close_time": 1767689999999,
          "quote_volume": 11559.31339,
          "trades": 328,
          "taker_buy_base": 2537.89,
          "taker_buy_quote": 6224.64141
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 2.448,
          "high": 2.457,
          "low": 2.444,
          "close": 2.454,
          "volume": 2341.26,
          "close_time": 1767693599999,
          "quote_volume": 5740.83556,
          "trades": 272,
          "taker_buy_base": 990.84,
          "taker_buy_quote": 2429.56139
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 2.452,
          "high": 2.464,
          "low": 2.447,
          "close": 2.457,
          "volume": 4805.29,
          "close_time": 1767697199999,
          "quote_volume": 11807.82041,
          "trades": 290,
          "taker_buy_base": 2695.35,
          "taker_buy_quote": 6619.74219
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 2.456,
          "high": 2.475,
          "low": 2.456,
          "close": 2.472,
          "volume": 13085.06,
          "close_time": 1767700799999,
          "quote_volume": 32263.18228,
          "trades": 461,
          "taker_buy_base": 4659.67,
          "taker_buy_quote": 11493.05283
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 2.471,
          "high": 2.481,
          "low": 2.468,
          "close": 2.48,
          "volume": 13787.91,
          "close_time": 1767704399999,
          "quote_volume": 34099.51458,
          "trades": 618,
          "taker_buy_base": 4691.61,
          "taker_buy_quote": 11597.9428
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 2.479,
          "high": 2.483,
          "low": 2.469,
          "close": 2.48,
          "volume": 11462.49,
          "close_time": 1767707999999,
          "quote_volume": 28391.06286,
          "trades": 483,
          "taker_buy_base": 4295.42,
          "taker_buy_quote": 10634.34154
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 2.48,
          "high": 2.502,
          "low": 2.47,
          "close": 2.479,
          "volume": 18130.09,
          "close_time": 1767711599999,
          "quote_volume": 45110.07882,
          "trades": 910,
          "taker_buy_base": 7221.57,
          "taker_buy_quote": 17948.00123
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 2.48,
          "high": 2.489,
          "low": 2.459,
          "close": 2.468,
          "volume": 17904.55,
          "close_time": 1767715199999,
          "quote_volume": 44328.75651,
          "trades": 888,
          "taker_buy_base": 5077.96,
          "taker_buy_quote": 12575.64454
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 2.469,
          "high": 2.472,
          "low": 2.409,
          "close": 2.421,
          "volume": 27887.7,
          "close_time": 1767718799999,
          "quote_volume": 68026.29401,
          "trades": 1245,
          "taker_buy_base": 15076.97,
          "taker_buy_quote": 36753.8256
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 2.421,
          "high": 2.43,
          "low": 2.373,
          "close": 2.374,
          "volume": 19972.04,
          "close_time": 1767722399999,
          "quote_volume": 48099.00872,
          "trades": 1580,
          "taker_buy_base": 12473.27,
          "taker_buy_quote": 30051.21017
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 2.374,
          "high": 2.415,
          "low": 2.367,
          "close": 2.411,
          "volume": 13047.99,
          "close_time": 1767725999999,
          "quote_volume": 31225.80729,
          "trades": 869,
          "taker_buy_base": 7132.44,
          "taker_buy_quote": 17018.42062
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 2.411,
          "high": 2.427,
          "low": 2.407,
          "close": 2.416,
          "volume": 4164.22,
          "close_time": 1767729599999,
          "quote_volume": 10075.03731,
          "trades": 248,
          "taker_buy_base": 1714.96,
          "taker_buy_quote": 4147.9405
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 2.417,
          "high": 2.447,
          "low": 2.417,
          "close": 2.446,
          "volume": 2515.43,
          "close_time": 1767733199999,
          "quote_volume": 6128.52378,
          "trades": 310,
          "taker_buy_base": 1468.55,
          "taker_buy_quote": 3573.28995
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 2.446,
          "high": 2.478,
          "low": 2.439,
          "close": 2.47,
          "volume": 14169.27,
          "close_time": 1767736799999,
          "quote_volume": 34960.30231,
          "trades": 691,
          "taker_buy_base": 7354.04,
          "taker_buy_quote": 18148.49893
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 2.472,
          "high": 2.483,
          "low": 2.459,
          "close": 2.469,
          "volume": 7409.34,
          "close_time": 1767740399999,
          "quote_volume": 18286.64078,
          "trades": 311,
          "taker_buy_base": 2693.89,
          "taker_buy_quote": 6653.65086
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 2.47,
          "high": 2.48,
          "low": 2.469,
          "close": 2.477,
          "volume": 5673.78,
          "close_time": 1767743999999,
          "quote_volume": 14047.656,
          "trades": 359,
          "taker_buy_base": 2879.78,
          "taker_buy_quote": 7132.11979
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 2.476,
          "high": 2.476,
          "low": 2.436,
          "close": 2.436,
          "volume": 5222.42,
          "close_time": 1767747599999,
          "quote_volume": 12849.21336,
          "trades": 287,
          "taker_buy_base": 2433.0,
          "taker_buy_quote": 5992.50818
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 2.437,
          "high": 2.45,
          "low": 2.425,
          "close": 2.443,
          "volume": 2559.86,
          "close_time": 1767751199999,
          "quote_volume": 6245.70503,
          "trades": 357,
          "taker_buy_base": 1469.29,
          "taker_buy_quote": 3583.1921
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 2.443,
          "high": 2.459,
          "low": 2.435,
          "close": 2.455,
          "volume": 4354.74,
          "close_time": 1767754799999,
          "quote_volume": 10644.82255,
          "trades": 380,
          "taker_buy_base": 2899.26,
          "taker_buy_quote": 7082.55013
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 2.456,
          "high": 2.468,
          "low": 2.456,
          "close": 2.457,
          "volume": 1721.64,
          "close_time": 1767758399999,
          "quote_volume": 4238.11858,
          "trades": 186,
          "taker_buy_base": 551.9,
          "taker_buy_quote": 1358.32028
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 2.458,
          "high": 2.467,
          "low": 2.454,
          "close": 2.459,
          "volume": 2954.39,
          "close_time": 1767761999999,
          "quote_volume": 7268.1072,
          "trades": 264,
          "taker_buy_base": 958.22,
          "taker_buy_quote": 2357.7208
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 2.46,
          "high": 2.471,
          "low": 2.449,
          "close": 2.449,
          "volume": 2007.94,
          "close_time": 1767765599999,
          "quote_volume": 4938.13599,
          "trades": 246,
          "taker_buy_base": 924.79,
          "taker_buy_quote": 2274.05378
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 2.45,
          "high": 2.452,
          "low": 2.439,
          "close": 2.445,
          "volume": 4651.28,
          "close_time": 1767769199999,
          "quote_volume": 11369.00591,
          "trades": 323,
          "taker_buy_base": 1664.28,
          "taker_buy_quote": 4068.53765
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 2.446,
          "high": 2.48,
          "low": 2.446,
          "close": 2.48,
          "volume": 7184.89,
          "close_time": 1767772799999,
          "quote_volume": 17691.54624,
          "trades": 453,
          "taker_buy_base": 4783.5,
          "taker_buy_quote": 11779.91525
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 2.48,
          "high": 2.489,
          "low": 2.471,
          "close": 2.483,
          "volume": 7299.02,
          "close_time": 1767776399999,
          "quote_volume": 18105.42348,
          "trades": 482,
          "taker_buy_base": 2935.83,
          "taker_buy_quote": 7281.55837
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 2.482,
          "high": 2.49,
          "low": 2.435,
          "close": 2.446,
          "volume": 10941.78,
          "close_time": 1767779999999,
          "quote_volume": 26970.54558,
          "trades": 745,
          "taker_buy_base": 4670.8,
          "taker_buy_quote": 11485.35048
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 2.445,
          "high": 2.46,
          "low": 2.441,
          "close": 2.458,
          "volume": 6059.39,
          "close_time": 1767783599999,
          "quote_volume": 14843.15227,
          "trades": 403,
          "taker_buy_base": 2928.34,
          "taker_buy_quote": 7167.49046
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 2.457,
          "high": 2.466,
          "low": 2.455,
          "close": 2.463,
          "volume": 3743.26,
          "close_time": 1767787199999,
          "quote_volume": 9217.07345,
          "trades": 236,
          "taker_buy_base": 984.89,
          "taker_buy_quote": 2424.37664
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 2.464,
          "high": 2.467,
          "low": 2.448,
          "close": 2.449,
          "volume": 4252.35,
          "close_time": 1767790799999,
          "quote_volume": 10450.47143,
          "trades": 231,
          "taker_buy_base": 1663.35,
          "taker_buy_quote": 4085.69089
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 2.45,
          "high": 2.456,
          "low": 2.424,
          "close": 2.433,
          "volume": 10889.02,
          "close_time": 1767794399999,
          "quote_volume": 26565.38119,
          "trades": 563,
          "taker_buy_base": 3295.35,
          "taker_buy_quote": 8059.03093
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 2.433,
          "high": 2.433,
          "low": 2.395,
          "close": 2.431,
          "volume": 15433.97,
          "close_time": 1767797999999,
          "quote_volume": 37263.46429,
          "trades": 1174,
          "taker_buy_base": 5352.63,
          "taker_buy_quote": 12915.77737
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 2.431,
          "high": 2.433,
          "low": 2.389,
          "close": 2.399,
          "volume": 13671.31,
          "close_time": 1767801599999,
          "quote_volume": 32853.30148,
          "trades": 1098,
          "taker_buy_base": 6800.49,
          "taker_buy_quote": 16336.40694
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 2.399,
          "high": 2.411,
          "low": 2.395,
          "close": 2.404,
          "volume": 5717.54,
          "close_time": 1767805199999,
          "quote_volume": 13752.63221,
          "trades": 666,
          "taker_buy_base": 3664.83,
          "taker_buy_quote": 8814.27865
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 2.404,
          "high": 2.421,
          "low": 2.399,
          "close": 2.408,
          "volume": 3951.65,
          "close_time": 1767808799999,
          "quote_volume": 9516.76049,
          "trades": 477,
          "taker_buy_base": 1508.91,
          "taker_buy_quote": 3635.11633
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 2.409,
          "high": 2.427,
          "low": 2.403,
          "close": 2.411,
          "volume": 7790.31,
          "close_time": 1767812399999,
          "quote_volume": 18816.27365,
          "trades": 574,
          "taker_buy_base": 4511.1,
          "taker_buy_quote": 10895.06756
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 2.412,
          "high": 2.419,
          "low": 2.394,
          "close": 2.413,
          "volume": 6510.39,
          "close_time": 1767815999999,
          "quote_volume": 15689.64905,
          "trades": 513,
          "taker_buy_base": 2641.75,
          "taker_buy_quote": 6363.29145
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 2.413,
          "high": 2.418,
          "low": 2.391,
          "close": 2.396,
          "volume": 3659.89,
          "close_time": 1767819599999,
          "quote_volume": 8788.35427,
          "trades": 451,
          "taker_buy_base": 1261.14,
          "taker_buy_quote": 3027.88573
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 2.396,
          "high": 2.407,
          "low": 2.394,
          "close": 2.401,
          "volume": 1472.07,
          "close_time": 1767823199999,
          "quote_volume": 3533.09618,
          "trades": 264,
          "taker_buy_base": 631.52,
          "taker_buy_quote": 1515.40363
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 2.401,
          "high": 2.413,
          "low": 2.389,
          "close": 2.393,
          "volume": 3858.2,
          "close_time": 1767826799999,
          "quote_volume": 9276.4327,
          "trades": 290,
          "taker_buy_base": 2361.79,
          "taker_buy_quote": 5675.45415
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 2.392,
          "high": 2.421,
          "low": 2.387,
          "close": 2.419,
          "volume": 4497.06,
          "close_time": 1767830399999,
          "quote_volume": 10832.53095,
          "trades": 382,
          "taker_buy_base": 2021.25,
          "taker_buy_quote": 4865.5154
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 2.42,
          "high": 2.425,
          "low": 2.406,
          "close": 2.425,
          "volume": 3498.43,
          "close_time": 1767833999999,
          "quote_volume": 8448.38777,
          "trades": 342,
          "taker_buy_base": 1227.41,
          "taker_buy_quote": 2963.82744
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 2.425,
          "high": 2.443,
          "low": 2.42,
          "close": 2.433,
          "volume": 5637.1,
          "close_time": 1767837599999,
          "quote_volume": 13711.44606,
          "trades": 335,
          "taker_buy_base": 3822.29,
          "taker_buy_quote": 9303.37667
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 2.433,
          "high": 2.451,
          "low": 2.429,
          "close": 2.44,
          "volume": 10548.58,
          "close_time": 1767841199999,
          "quote_volume": 25716.70505,
          "trades": 526,
          "taker_buy_base": 4753.51,
          "taker_buy_quote": 11592.48371
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 2.441,
          "high": 2.458,
          "low": 2.421,
          "close": 2.426,
          "volume": 11416.3,
          "close_time": 1767844799999,
          "quote_volume": 27880.79491,
          "trades": 623,
          "taker_buy_base": 4959.85,
          "taker_buy_quote": 12121.26332
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 2.426,
          "high": 2.45,
          "low": 2.421,
          "close": 2.435,
          "volume": 4412.69,
          "close_time": 1767848399999,
          "quote_volume": 10751.5749,
          "trades": 497,
          "taker_buy_base": 1527.92,
          "taker_buy_quote": 3721.17116
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 2.435,
          "high": 2.458,
          "low": 2.432,
          "close": 2.44,
          "volume": 4894.86,
          "close_time": 1767851999999,
          "quote_volume": 11973.45282,
          "trades": 431,
          "taker_buy_base": 2902.18,
          "taker_buy_quote": 7098.3445
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 2.441,
          "high": 2.446,
          "low": 2.398,
          "close": 2.399,
          "volume": 9210.38,
          "close_time": 1767855599999,
          "quote_volume": 22318.42649,
          "trades": 932,
          "taker_buy_base": 4382.21,
          "taker_buy_quote": 10623.93226
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 2.398,
          "high": 2.428,
          "low": 2.385,
          "close": 2.417,
          "volume": 13509.24,
          "close_time": 1767859199999,
          "quote_volume": 32515.48438,
          "trades": 981,
          "taker_buy_base": 7733.23,
          "taker_buy_quote": 18614.88682
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 2.417,
          "high": 2.426,
          "low": 2.385,
          "close": 2.386,
          "volume": 4913.76,
          "close_time": 1767862799999,
          "quote_volume": 11833.03252,
          "trades": 514,
          "taker_buy_base": 2657.28,
          "taker_buy_quote": 6403.46436
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 2.387,
          "high": 2.399,
          "low": 2.378,
          "close": 2.384,
          "volume": 7249.59,
          "close_time": 1767866399999,
          "quote_volume": 17308.02584,
          "trades": 570,
          "taker_buy_base": 3772.02,
          "taker_buy_quote": 9002.27179
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 2.384,
          "high": 2.413,
          "low": 2.372,
          "close": 2.41,
          "volume": 9292.6,
          "close_time": 1767869999999,
          "quote_volume": 22255.94268,
          "trades": 552,
          "taker_buy_base": 6079.34,
          "taker_buy_quote": 14564.54821
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 2.41,
          "high": 2.415,
          "low": 2.381,
          "close": 2.398,
          "volume": 7269.42,
          "close_time": 1767873599999,
          "quote_volume": 17404.21718,
          "trades": 601,
          "taker_buy_base": 2419.26,
          "taker_buy_quote": 5788.13697
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 2.397,
          "high": 2.398,
          "low": 2.366,
          "close": 2.374,
          "volume": 5058.71,
          "close_time": 1767877199999,
          "quote_volume": 12031.19832,
          "trades": 570,
          "taker_buy_base": 2052.22,
          "taker_buy_quote": 4880.50356
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 2.374,
          "high": 2.378,
          "low": 2.341,
          "close": 2.348,
          "volume": 16898.08,
          "close_time": 1767880799999,
          "quote_volume": 39880.93368,
          "trades": 1202,
          "taker_buy_base": 9463.78,
          "taker_buy_quote": 22341.39828
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 2.347,
          "high": 2.373,
          "low": 2.333,
          "close": 2.371,
          "volume": 24216.76,
          "close_time": 1767884399999,
          "quote_volume": 56888.1353,
          "trades": 2308,
          "taker_buy_base": 10091.59,
          "taker_buy_quote": 23713.7606
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 2.37,
          "high": 2.411,
          "low": 2.362,
          "close": 2.411,
          "volume": 12729.5,
          "close_time": 1767887999999,
          "quote_volume": 30355.9554,
          "trades": 1535,
          "taker_buy_base": 5474.98,
          "taker_buy_quote": 13055.01814
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 2.41,
          "high": 2.416,
          "low": 2.388,
          "close": 2.405,
          "volume": 7296.27,
          "close_time": 1767891599999,
          "quote_volume": 17516.42204,
          "trades": 777,
          "taker_buy_base": 2777.58,
          "taker_buy_quote": 6666.47927
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 2.404,
          "high": 2.41,
          "low": 2.391,
          "close": 2.406,
          "volume": 3843.57,
          "close_time": 1767895199999,
          "quote_volume": 9232.54199,
          "trades": 630,
          "taker_buy_base": 1916.05,
          "taker_buy_quote": 4602.71636
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 2.406,
          "high": 2.406,
          "low": 2.386,
          "close": 2.391,
          "volume": 2425.84,
          "close_time": 1767898799999,
          "quote_volume": 5808.28455,
          "trades": 507,
          "taker_buy_base": 1041.19,
          "taker_buy_quote": 2493.07202
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 2.392,
          "high": 2.4,
          "low": 2.385,
          "close": 2.391,
          "volume": 1830.14,
          "close_time": 1767902399999,
          "quote_volume": 4380.48106,
          "trades": 379,
          "taker_buy_base": 771.53,
          "taker_buy_quote": 1846.12474
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 2.391,
          "high": 2.397,
          "low": 2.376,
          "close": 2.394,
          "volume": 5848.81,
          "close_time": 1767905999999,
          "quote_volume": 13931.52265,
          "trades": 504,
          "taker_buy_base": 1480.87,
          "taker_buy_quote": 3529.00949
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 2.395,
          "high": 2.408,
          "low": 2.395,
          "close": 2.405,
          "volume": 3417.91,
          "close_time": 1767909599999,
          "quote_volume": 8206.74748,
          "trades": 316,
          "taker_buy_base": 993.36,
          "taker_buy_quote": 2386.64812
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 2.405,
          "high": 2.414,
          "low": 2.393,
          "close": 2.406,
          "volume": 6292.58,
          "close_time": 1767913199999,
          "quote_volume": 15146.27507,
          "trades": 370,
          "taker_buy_base": 3663.82,
          "taker_buy_quote": 8818.39535
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 2.406,
          "high": 2.415,
          "low": 2.406,
          "close": 2.408,
          "volume": 4469.92,
          "close_time": 1767916799999,
          "quote_volume": 10779.11033,
          "trades": 330,
          "taker_buy_base": 1600.24,
          "taker_buy_quote": 3859.6905
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.408,
          "high": 2.413,
          "low": 2.404,
          "close": 2.408,
          "volume": 5019.97,
          "close_time": 1767920399999,
          "quote_volume": 12098.37685,
          "trades": 277,
          "taker_buy_base": 1811.93,
          "taker_buy_quote": 4365.08306
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 2.409,
          "high": 2.428,
          "low": 2.384,
          "close": 2.391,
          "volume": 17872.09,
          "close_time": 1767923999999,
          "quote_volume": 42984.95782,
          "trades": 1017,
          "taker_buy_base": 6774.86,
          "taker_buy_quote": 16287.07008
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 2.391,
          "high": 2.411,
          "low": 2.39,
          "close": 2.393,
          "volume": 6434.1,
          "close_time": 1767927599999,
          "quote_volume": 15437.11509,
          "trades": 350,
          "taker_buy_base": 3305.14,
          "taker_buy_quote": 7938.3439
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 2.393,
          "high": 2.411,
          "low": 2.392,
          "close": 2.409,
          "volume": 3965.7,
          "close_time": 1767931199999,
          "quote_volume": 9524.27127,
          "trades": 459,
          "taker_buy_base": 1920.99,
          "taker_buy_quote": 4612.52759
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 2.409,
          "high": 2.41,
          "low": 2.392,
          "close": 2.393,
          "volume": 2574.66,
          "close_time": 1767934799999,
          "quote_volume": 6183.44238,
          "trades": 320,
          "taker_buy_base": 1032.52,
          "taker_buy_quote": 2477.96728
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 2.394,
          "high": 2.406,
          "low": 2.394,
          "close": 2.405,
          "volume": 4417.4,
          "close_time": 1767938399999,
          "quote_volume": 10604.76779,
          "trades": 301,
          "taker_buy_base": 3156.33,
          "taker_buy_quote": 7578.51191
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 2.405,
          "high": 2.409,
          "low": 2.4,
          "close": 2.406,
          "volume": 5139.41,
          "close_time": 1767941999999,
          "quote_volume": 12363.80532,
          "trades": 349,
          "taker_buy_base": 1170.64,
          "taker_buy_quote": 2815.91418
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 2.405,
          "high": 2.405,
          "low": 2.396,
          "close": 2.399,
          "volume": 3220.05,
          "close_time": 1767945599999,
          "quote_volume": 7735.87769,
          "trades": 319,
          "taker_buy_base": 2202.89,
          "taker_buy_quote": 5292.88654
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 2.398,
          "high": 2.405,
          "low": 2.35,
          "close": 2.362,
          "volume": 10778.01,
          "close_time": 1767949199999,
          "quote_volume": 25718.27548,
          "trades": 932,
          "taker_buy_base": 5315.53,
          "taker_buy_quote": 12678.77144
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 2.362,
          "high": 2.383,
          "low": 2.362,
          "close": 2.376,
          "volume": 2724.8,
          "close_time": 1767952799999,
          "quote_volume": 6471.54209,
          "trades": 443,
          "taker_buy_base": 1755.92,
          "taker_buy_quote": 4170.27969
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 2.375,
          "high": 2.382,
          "low": 2.369,
          "close": 2.381,
          "volume": 3290.19,
          "close_time": 1767956399999,
          "quote_volume": 7815.74595,
          "trades": 274,
          "taker_buy_base": 2127.69,
          "taker_buy_quote": 5055.61998
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 2.381,
          "high": 2.39,
          "low": 2.377,
          "close": 2.384,
          "volume": 3129.25,
          "close_time": 1767959999999,
          "quote_volume": 7457.05159,
          "trades": 327,
          "taker_buy_base": 780.45,
          "taker_buy_quote": 1860.62836
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 2.384,
          "high": 2.388,
          "low": 2.377,
          "close": 2.386,
          "volume": 1648.38,
          "close_time": 1767963599999,
          "quote_volume": 3925.13815,
          "trades": 185,
          "taker_buy_base": 655.59,
          "taker_buy_quote": 1561.54957
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 2.386,
          "high": 2.42,
          "low": 2.386,
          "close": 2.407,
          "volume": 14131.04,
          "close_time": 1767967199999,
          "quote_volume": 34017.42072,
          "trades": 752,
          "taker_buy_base": 7989.02,
          "taker_buy_quote": 19225.23384
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 2.407,
          "high": 2.408,
          "low": 2.37,
          "close": 2.377,
          "volume": 13444.31,
          "close_time": 1767970799999,
          "quote_volume": 32045.86298,
          "trades": 1246,
          "taker_buy_base": 4307.62,
          "taker_buy_quote": 10288.07411
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 2.378,
          "high": 2.417,
          "low": 2.366,
          "close": 2.392,
          "volume": 12081.57,
          "close_time": 1767974399999,
          "quote_volume": 28916.76421,
          "trades": 1777,
          "taker_buy_base": 6300.56,
          "taker_buy_quote": 15079.98451
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 2.393,
          "high": 2.416,
          "low": 2.392,
          "close": 2.405,
          "volume": 5930.05,
          "close_time": 1767977999999,
          "quote_volume": 14264.48567,
          "trades": 741,
          "taker_buy_base": 2496.63,
          "taker_buy_quote": 6005.41575
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 2.405,
          "high": 2.408,
          "low": 2.382,
          "close": 2.403,
          "volume": 4148.17,
          "close_time": 1767981599999,
          "quote_volume": 9930.89614,
          "trades": 466,
          "taker_buy_base": 2486.19,
          "taker_buy_quote": 5953.4727
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 2.402,
          "high": 2.403,
          "low": 2.364,
          "close": 2.383,
          "volume": 2913.67,
          "close_time": 1767985199999,
          "quote_volume": 6937.06736,
          "trades": 461,
          "taker_buy_base": 1347.2,
          "taker_buy_quote": 3206.99633
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 2.382,
          "high": 2.382,
          "low": 2.355,
          "close": 2.365,
          "volume": 9414.63,
          "close_time": 1767988799999,
          "quote_volume": 22228.7834,
          "trades": 797,
          "taker_buy_base": 5265.37,
          "taker_buy_quote": 12436.04667
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 2.364,
          "high": 2.378,
          "low": 2.361,
          "close": 2.363,
          "volume": 2590.68,
          "close_time": 1767992399999,
          "quote_volume": 6141.54784,
          "trades": 315,
          "taker_buy_base": 1992.99,
          "taker_buy_quote": 4725.18297
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 2.363,
          "high": 2.381,
          "low": 2.36,
          "close": 2.377,
          "volume": 3431.24,
          "close_time": 1767995999999,
          "quote_volume": 8134.7565,
          "trades": 365,
          "taker_buy_base": 2158.76,
          "taker_buy_quote": 5122.33462
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 2.377,
          "high": 2.38,
          "low": 2.37,
          "close": 2.38,
          "volume": 2282.46,
          "close_time": 1767999599999,
          "quote_volume": 5422.23506,
          "trades": 251,
          "taker_buy_base": 1366.95,
          "taker_buy_quote": 3247.50227
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 2.38,
          "high": 2.383,
          "low": 2.375,
          "close": 2.376,
          "volume": 1312.13,
          "close_time": 1768003199999,
          "quote_volume": 3121.98011,
          "trades": 129,
          "taker_buy_base": 718.72,
          "taker_buy_quote": 1710.09748
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.376,
          "high": 2.38,
          "low": 2.373,
          "close": 2.377,
          "volume": 2441.65,
          "close_time": 1768006799999,
          "quote_volume": 5801.80625,
          "trades": 256,
          "taker_buy_base": 1624.94,
          "taker_buy_quote": 3860.55584
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 2.377,
          "high": 2.381,
          "low": 2.372,
          "close": 2.376,
          "volume": 1853.18,
          "close_time": 1768010399999,
          "quote_volume": 4406.79524,
          "trades": 185,
          "taker_buy_base": 1098.25,
          "taker_buy_quote": 2610.83764
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 2.376,
          "high": 2.377,
          "low": 2.359,
          "close": 2.363,
          "volume": 2584.63,
          "close_time": 1768013999999,
          "quote_volume": 6106.83922,
          "trades": 208,
          "taker_buy_base": 1311.3,
          "taker_buy_quote": 3098.32235
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 2.363,
          "high": 2.365,
          "low": 2.355,
          "close": 2.364,
          "volume": 1401.37,
          "close_time": 1768017599999,
          "quote_volume": 3306.03911,
          "trades": 232,
          "taker_buy_base": 841.19,
          "taker_buy_quote": 1984.6221
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 2.363,
          "high": 2.363,
          "low": 2.351,
          "close": 2.354,
          "volume": 1898.29,
          "close_time": 1768021199999,
          "quote_volume": 4468.86337,
          "trades": 264,
          "taker_buy_base": 639.4,
          "taker_buy_quote": 1504.95978
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 2.354,
          "high": 2.36,
          "low": 2.349,
          "close": 2.352,
          "volume": 3927.27,
          "close_time": 1768024799999,
          "quote_volume": 9236.61354,
          "trades": 234,
          "taker_buy_base": 848.87,
          "taker_buy_quote": 1997.70484
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 2.352,
          "high": 2.355,
          "low": 2.344,
          "close": 2.351,
          "volume": 3882.05,
          "close_time": 1768028399999,
          "quote_volume": 9120.61012,
          "trades": 555,
          "taker_buy_base": 2700.6,
          "taker_buy_quote": 6344.01117
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 2.351,
          "high": 2.377,
          "low": 2.351,
          "close": 2.376,
          "volume": 2697.76,
          "close_time": 1768031999999,
          "quote_volume": 6390.65848,
          "trades": 273,
          "taker_buy_base": 1377.57,
          "taker_buy_quote": 3261.91603
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 2.375,
          "high": 2.387,
          "low": 2.373,
          "close": 2.379,
          "volume": 3699.56,
          "close_time": 1768035599999,
          "quote_volume": 8815.65194,
          "trades": 286,
          "taker_buy_base": 2364.35,
          "taker_buy_quote": 5633.76155
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 2.38,
          "high": 2.39,
          "low": 2.376,
          "close": 2.383,
          "volume": 5459.0,
          "close_time": 1768039199999,
          "quote_volume": 13012.01767,
          "trades": 299,
          "taker_buy_base": 3825.89,
          "taker_buy_quote": 9119.95764
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 2.383,
          "high": 2.389,
          "low": 2.382,
          "close": 2.384,
          "volume": 1540.81,
          "close_time": 1768042799999,
          "quote_volume": 3673.30995,
          "trades": 132,
          "taker_buy_base": 1115.86,
          "taker_buy_quote": 2660.26206
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 2.384,
          "high": 2.388,
          "low": 2.376,
          "close": 2.385,
          "volume": 4231.73,
          "close_time": 1768046399999,
          "quote_volume": 10078.91389,
          "trades": 257,
          "taker_buy_base": 2880.28,
          "taker_buy_quote": 6861.95273
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 2.386,
          "high": 2.396,
          "low": 2.386,
          "close": 2.395,
          "volume": 2208.03,
          "close_time": 1768049999999,
          "quote_volume": 5278.91736,
          "trades": 220,
          "taker_buy_base": 721.21,
          "taker_buy_quote": 1724.17512
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 2.394,
          "high": 2.394,
          "low": 2.385,
          "close": 2.385,
          "volume": 2752.97,
          "close_time": 1768053599999,
          "quote_volume": 6574.83519,
          "trades": 241,
          "taker_buy_base": 1369.13,
          "taker_buy_quote": 3270.35167
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 2.385,
          "high": 2.386,
          "low": 2.367,
          "close": 2.374,
          "volume": 7289.34,
          "close_time": 1768057199999,
          "quote_volume": 17310.02558,
          "trades": 566,
          "taker_buy_base": 4121.98,
          "taker_buy_quote": 9795.65843
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 2.374,
          "high": 2.381,
          "low": 2.374,
          "close": 2.379,
          "volume": 3192.54,
          "close_time": 1768060799999,
          "quote_volume": 7591.581,
          "trades": 233,
          "taker_buy_base": 2118.78,
          "taker_buy_quote": 5038.55435
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 2.379,
          "high": 2.38,
          "low": 2.372,
          "close": 2.373,
          "volume": 2589.85,
          "close_time": 1768064399999,
          "quote_volume": 6152.73773,
          "trades": 297,
          "taker_buy_base": 1012.22,
          "taker_buy_quote": 2403.83284
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 2.373,
          "high": 2.382,
          "low": 2.366,
          "close": 2.366,
          "volume": 7512.95,
          "close_time": 1768067999999,
          "quote_volume": 17827.853,
          "trades": 310,
          "taker_buy_base": 2401.71,
          "taker_buy_quote": 5709.07177
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 2.367,
          "high": 2.373,
          "low": 2.359,
          "close": 2.371,
          "volume": 3700.0,
          "close_time": 1768071599999,
          "quote_volume": 8749.42738,
          "trades": 246,
          "taker_buy_base": 2414.52,
          "taker_buy_quote": 5707.32745
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 2.37,
          "high": 2.391,
          "low": 2.369,
          "close": 2.39,
          "volume": 5570.56,
          "close_time": 1768075199999,
          "quote_volume": 13281.3258,
          "trades": 250,
          "taker_buy_base": 4066.55,
          "taker_buy_quote": 9693.96571
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 2.39,
          "high": 2.391,
          "low": 2.378,
          "close": 2.379,
          "volume": 2325.25,
          "close_time": 1768078799999,
          "quote_volume": 5541.82792,
          "trades": 185,
          "taker_buy_base": 1243.71,
          "taker_buy_quote": 2962.43873
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 2.379,
          "high": 2.44,
          "low": 2.37,
          "close": 2.408,
          "volume": 82731.49,
          "close_time": 1768082399999,
          "quote_volume": 199419.03751,
          "trades": 2679,
          "taker_buy_base": 46377.8,
          "taker_buy_quote": 111603.35748
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 2.408,
          "high": 2.409,
          "low": 2.347,
          "close": 2.349,
          "volume": 37526.08,
          "close_time": 1768085999999,
          "quote_volume": 89199.61761,
          "trades": 1517,
          "taker_buy_base": 19865.27,
          "taker_buy_quote": 47160.84132
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 2.349,
          "high": 2.356,
          "low": 2.345,
          "close": 2.353,
          "volume": 5739.75,
          "close_time": 1768089599999,
          "quote_volume": 13484.00772,
          "trades": 309,
          "taker_buy_base": 1219.07,
          "taker_buy_quote": 2865.30668
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.353,
          "high": 2.372,
          "low": 2.353,
          "close": 2.366,
          "volume": 4934.7,
          "close_time": 1768093199999,
          "quote_volume": 11657.24099,
          "trades": 361,
          "taker_buy_base": 1841.02,
          "taker_buy_quote": 4349.27711
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 2.368,
          "high": 2.379,
          "low": 2.362,
          "close": 2.37,
          "volume": 4947.34,
          "close_time": 1768096799999,
          "quote_volume": 11735.69443,
          "trades": 260,
          "taker_buy_base": 1352.63,
          "taker_buy_quote": 3206.40708
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 2.372,
          "high": 2.372,
          "low": 2.36,
          "close": 2.361,
          "volume": 7614.09,
          "close_time": 1768100399999,
          "quote_volume": 18031.76204,
          "trades": 294,
          "taker_buy_base": 1814.48,
          "taker_buy_quote": 4295.78581
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 2.361,
          "high": 2.367,
          "low": 2.36,
          "close": 2.366,
          "volume": 1858.32,
          "close_time": 1768103999999,
          "quote_volume": 4393.87239,
          "trades": 202,
          "taker_buy_base": 696.82,
          "taker_buy_quote": 1647.16695
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 2.366,
          "high": 2.37,
          "low": 2.356,
          "close": 2.369,
          "volume": 4297.99,
          "close_time": 1768107599999,
          "quote_volume": 10163.77602,
          "trades": 327,
          "taker_buy_base": 2080.52,
          "taker_buy_quote": 4922.2768
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 2.371,
          "high": 2.372,
          "low": 2.362,
          "close": 2.367,
          "volume": 2078.55,
          "close_time": 1768111199999,
          "quote_volume": 4921.48459,
          "trades": 157,
          "taker_buy_base": 1089.51,
          "taker_buy_quote": 2580.39333
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 2.367,
          "high": 2.37,
          "low": 2.358,
          "close": 2.37,
          "volume": 4472.26,
          "close_time": 1768114799999,
          "quote_volume": 10563.4966,
          "trades": 223,
          "taker_buy_base": 1631.46,
          "taker_buy_quote": 3852.42945
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 2.37,
          "high": 2.38,
          "low": 2.368,
          "close": 2.379,
          "volume": 3182.09,
          "close_time": 1768118399999,
          "quote_volume": 7555.29538,
          "trades": 222,
          "taker_buy_base": 1053.93,
          "taker_buy_quote": 2503.2389
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 2.38,
          "high": 2.382,
          "low": 2.368,
          "close": 2.376,
          "volume": 4115.03,
          "close_time": 1768121999999,
          "quote_volume": 9774.24411,
          "trades": 232,
          "taker_buy_base": 1875.24,
          "taker_buy_quote": 4452.78785
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 2.376,
          "high": 2.379,
          "low": 2.369,
          "close": 2.377,
          "volume": 3633.63,
          "close_time": 1768125599999,
          "quote_volume": 8628.9764,
          "trades": 174,
          "taker_buy_base": 1466.46,
          "taker_buy_quote": 3482.77668
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 2.377,
          "high": 2.378,
          "low": 2.372,
          "close": 2.375,
          "volume": 1541.94,
          "close_time": 1768129199999,
          "quote_volume": 3663.03849,
          "trades": 127,
          "taker_buy_base": 845.24,
          "taker_buy_quote": 2008.32795
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 2.374,
          "high": 2.375,
          "low": 2.369,
          "close": 2.373,
          "volume": 1842.04,
          "close_time": 1768132799999,
          "quote_volume": 4370.71174,
          "trades": 234,
          "taker_buy_base": 542.75,
          "taker_buy_quote": 1287.57609
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 2.373,
          "high": 2.38,
          "low": 2.369,
          "close": 2.375,
          "volume": 4302.43,
          "close_time": 1768136399999,
          "quote_volume": 10207.52353,
          "trades": 215,
          "taker_buy_base": 1326.5,
          "taker_buy_quote": 3150.78866
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 2.376,
          "high": 2.376,
          "low": 2.358,
          "close": 2.359,
          "volume": 2620.67,
          "close_time": 1768139999999,
          "quote_volume": 6207.74762,
          "trades": 162,
          "taker_buy_base": 1496.04,
          "taker_buy_quote": 3544.59104
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 2.358,
          "high": 2.375,
          "low": 2.358,
          "close": 2.374,
          "volume": 6432.53,
          "close_time": 1768143599999,
          "quote_volume": 15229.55435,
          "trades": 379,
          "taker_buy_base": 5413.58,
          "taker_buy_quote": 12818.45972
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 2.374,
          "high": 2.374,
          "low": 2.344,
          "close": 2.35,
          "volume": 4044.35,
          "close_time": 1768147199999,
          "quote_volume": 9534.66866,
          "trades": 491,
          "taker_buy_base": 1713.14,
          "taker_buy_quote": 4038.40836
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 2.35,
          "high": 2.375,
          "low": 2.35,
          "close": 2.363,
          "volume": 9549.12,
          "close_time": 1768150799999,
          "quote_volume": 22573.63327,
          "trades": 591,
          "taker_buy_base": 5800.37,
          "taker_buy_quote": 13706.45357
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 2.362,
          "high": 2.368,
          "low": 2.357,
          "close": 2.364,
          "volume": 4189.63,
          "close_time": 1768154399999,
          "quote_volume": 9892.95824,
          "trades": 227,
          "taker_buy_base": 1753.63,
          "taker_buy_quote": 4142.77754
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 2.366,
          "high": 2.366,
          "low": 2.352,
          "close": 2.354,
          "volume": 4255.67,
          "close_time": 1768157999999,
          "quote_volume": 10030.01561,
          "trades": 331,
          "taker_buy_base": 2233.29,
          "taker_buy_quote": 5263.83903
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 2.355,
          "high": 2.358,
          "low": 2.344,
          "close": 2.346,
          "volume": 2603.14,
          "close_time": 1768161599999,
          "quote_volume": 6121.01706,
          "trades": 189,
          "taker_buy_base": 1262.46,
          "taker_buy_quote": 2967.25019
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 2.344,
          "high": 2.344,
          "low": 2.319,
          "close": 2.331,
          "volume": 4114.91,
          "close_time": 1768165199999,
          "quote_volume": 9586.17453,
          "trades": 497,
          "taker_buy_base": 1433.81,
          "taker_buy_quote": 3336.58134
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 2.33,
          "high": 2.336,
          "low": 2.318,
          "close": 2.333,
          "volume": 1936.29,
          "close_time": 1768168799999,
          "quote_volume": 4504.0484,
          "trades": 265,
          "taker_buy_base": 1055.14,
          "taker_buy_quote": 2454.55755
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 2.333,
          "high": 2.333,
          "low": 2.305,
          "close": 2.311,
          "volume": 3100.17,
          "close_time": 1768172399999,
          "quote_volume": 7169.78765,
          "trades": 349,
          "taker_buy_base": 1071.7,
          "taker_buy_quote": 2476.7385
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 2.309,
          "high": 2.327,
          "low": 2.292,
          "close": 2.327,
          "volume": 6572.01,
          "close_time": 1768175999999,
          "quote_volume": 15181.67288,
          "trades": 671,
          "taker_buy_base": 2565.45,
          "taker_buy_quote": 5924.87918
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.328,
          "high": 2.328,
          "low": 2.28,
          "close": 2.307,
          "volume": 8011.83,
          "close_time": 1768179599999,
          "quote_volume": 18458.16401,
          "trades": 939,
          "taker_buy_base": 3631.19,
          "taker_buy_quote": 8357.29218
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 2.308,
          "high": 2.326,
          "low": 2.304,
          "close": 2.311,
          "volume": 6180.07,
          "close_time": 1768183199999,
          "quote_volume": 14308.74266,
          "trades": 894,
          "taker_buy_base": 3372.88,
          "taker_buy_quote": 7808.81059
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 2.312,
          "high": 2.352,
          "low": 2.312,
          "close": 2.345,
          "volume": 6402.55,
          "close_time": 1768186799999,
          "quote_volume": 14952.68818,
          "trades": 761,
          "taker_buy_base": 2801.62,
          "taker_buy_quote": 6533.62841
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 2.347,
          "high": 2.354,
          "low": 2.327,
          "close": 2.327,
          "volume": 7673.42,
          "close_time": 1768190399999,
          "quote_volume": 18009.00928,
          "trades": 669,
          "taker_buy_base": 4704.88,
          "taker_buy_quote": 11044.35785
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 2.326,
          "high": 2.344,
          "low": 2.322,
          "close": 2.343,
          "volume": 1749.8,
          "close_time": 1768193999999,
          "quote_volume": 4085.21919,
          "trades": 302,
          "taker_buy_base": 1112.63,
          "taker_buy_quote": 2598.1681
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 2.344,
          "high": 2.359,
          "low": 2.337,
          "close": 2.351,
          "volume": 5977.9,
          "close_time": 1768197599999,
          "quote_volume": 14046.35045,
          "trades": 615,
          "taker_buy_base": 3875.31,
          "taker_buy_quote": 9105.96895
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 2.351,
          "high": 2.351,
          "low": 2.33,
          "close": 2.332,
          "volume": 9732.35,
          "close_time": 1768201199999,
          "quote_volume": 22756.8675,
          "trades": 629,
          "taker_buy_base": 6203.09,
          "taker_buy_quote": 14506.25749
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 2.332,
          "high": 2.342,
          "low": 2.314,
          "close": 2.318,
          "volume": 4482.37,
          "close_time": 1768204799999,
          "quote_volume": 10422.74649,
          "trades": 666,
          "taker_buy_base": 2432.77,
          "taker_buy_quote": 5658.32
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 2.318,
          "high": 2.324,
          "low": 2.292,
          "close": 2.305,
          "volume": 12668.17,
          "close_time": 1768208399999,
          "quote_volume": 29195.96893,
          "trades": 1547,
          "taker_buy_base": 6688.0,
          "taker_buy_quote": 15421.12233
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 2.304,
          "high": 2.306,
          "low": 2.286,
          "close": 2.288,
          "volume": 7482.82,
          "close_time": 1768211999999,
          "quote_volume": 17193.12477,
          "trades": 656,
          "taker_buy_base": 5292.23,
          "taker_buy_quote": 12163.05856
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 2.288,
          "high": 2.293,
          "low": 2.284,
          "close": 2.284,
          "volume": 3390.01,
          "close_time": 1768215599999,
          "quote_volume": 7754.32518,
          "trades": 398,
          "taker_buy_base": 2558.88,
          "taker_buy_quote": 5853.16675
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 2.286,
          "high": 2.303,
          "low": 2.286,
          "close": 2.3,
          "volume": 3609.74,
          "close_time": 1768219199999,
          "quote_volume": 8295.21998,
          "trades": 350,
          "taker_buy_base": 1178.85,
          "taker_buy_quote": 2708.13134
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 2.299,
          "high": 2.303,
          "low": 2.293,
          "close": 2.296,
          "volume": 2759.97,
          "close_time": 1768222799999,
          "quote_volume": 6341.13546,
          "trades": 419,
          "taker_buy_base": 1312.12,
          "taker_buy_quote": 3012.93393
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 2.295,
          "high": 2.298,
          "low": 2.273,
          "close": 2.278,
          "volume": 2874.82,
          "close_time": 1768226399999,
          "quote_volume": 6563.3647,
          "trades": 570,
          "taker_buy_base": 1188.16,
          "taker_buy_quote": 2713.02235
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 2.278,
          "high": 2.317,
          "low": 2.272,
          "close": 2.316,
          "volume": 9061.74,
          "close_time": 1768229999999,
          "quote_volume": 20785.74174,
          "trades": 1626,
          "taker_buy_base": 4073.92,
          "taker_buy_quote": 9340.47484
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 2.315,
          "high": 2.341,
          "low": 2.312,
          "close": 2.337,
          "volume": 7711.71,
          "close_time": 1768233599999,
          "quote_volume": 17977.15127,
          "trades": 1146,
          "taker_buy_base": 4704.22,
          "taker_buy_quote": 10967.48129
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 2.337,
          "high": 2.345,
          "low": 2.32,
          "close": 2.336,
          "volume": 5961.65,
          "close_time": 1768237199999,
          "quote_volume": 13913.86382,
          "trades": 800,
          "taker_buy_base": 1905.81,
          "taker_buy_quote": 4445.09825
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 2.335,
          "high": 2.338,
          "low": 2.302,
          "close": 2.317,
          "volume": 7728.07,
          "close_time": 1768240799999,
          "quote_volume": 17909.9345,
          "trades": 923,
          "taker_buy_base": 3552.63,
          "taker_buy_quote": 8227.04386
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 2.317,
          "high": 2.336,
          "low": 2.314,
          "close": 2.322,
          "volume": 9830.69,
          "close_time": 1768244399999,
          "quote_volume": 22857.97462,
          "trades": 747,
          "taker_buy_base": 6303.15,
          "taker_buy_quote": 14658.60379
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 2.322,
          "high": 2.334,
          "low": 2.314,
          "close": 2.332,
          "volume": 3018.05,
          "close_time": 1768247999999,
          "quote_volume": 7021.98292,
          "trades": 496,
          "taker_buy_base": 1361.67,
          "taker_buy_quote": 3168.0612
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 2.332,
          "high": 2.337,
          "low": 2.308,
          "close": 2.31,
          "volume": 3752.77,
          "close_time": 1768251599999,
          "quote_volume": 8705.16412,
          "trades": 546,
          "taker_buy_base": 1355.94,
          "taker_buy_quote": 3144.0503
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 2.31,
          "high": 2.32,
          "low": 2.297,
          "close": 2.304,
          "volume": 3294.31,
          "close_time": 1768255199999,
          "quote_volume": 7610.29302,
          "trades": 469,
          "taker_buy_base": 1689.55,
          "taker_buy_quote": 3903.04078
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 2.305,
          "high": 2.315,
          "low": 2.305,
          "close": 2.311,
          "volume": 3081.03,
          "close_time": 1768258799999,
          "quote_volume": 7118.72636,
          "trades": 294,
          "taker_buy_base": 937.38,
          "taker_buy_quote": 2166.13157
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 2.309,
          "high": 2.311,
          "low": 2.298,
          "close": 2.305,
          "volume": 3116.95,
          "close_time": 1768262399999,
          "quote_volume": 7184.80293,
          "trades": 346,
          "taker_buy_base": 1814.81,
          "taker_buy_quote": 4184.79595
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.303,
          "high": 2.308,
          "low": 2.295,
          "close": 2.301,
          "volume": 3571.87,
          "close_time": 1768265999999,
          "quote_volume": 8225.58359,
          "trades": 551,
          "taker_buy_base": 2104.3,
          "taker_buy_quote": 4846.2928
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 2.301,
          "high": 2.311,
          "low": 2.288,
          "close": 2.296,
          "volume": 3458.29,
          "close_time": 1768269599999,
          "quote_volume": 7957.89169,
          "trades": 376,
          "taker_buy_base": 1524.68,
          "taker_buy_quote": 3508.90362
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 2.297,
          "high": 2.311,
          "low": 2.297,
          "close": 2.302,
          "volume": 4526.48,
          "close_time": 1768273199999,
          "quote_volume": 10438.63714,
          "trades": 438,
          "taker_buy_base": 1860.49,
          "taker_buy_quote": 4291.1856
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 2.301,
          "high": 2.311,
          "low": 2.295,
          "close": 2.307,
          "volume": 3522.38,
          "close_time": 1768276799999,
          "quote_volume": 8115.86767,
          "trades": 476,
          "taker_buy_base": 2347.77,
          "taker_buy_quote": 5408.10208
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 2.308,
          "high": 2.32,
          "low": 2.306,
          "close": 2.316,
          "volume": 3967.74,
          "close_time": 1768280399999,
          "quote_volume": 9185.61373,
          "trades": 439,
          "taker_buy_base": 1648.29,
          "taker_buy_quote": 3815.36304
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 2.316,
          "high": 2.333,
          "low": 2.316,
          "close": 2.316,
          "volume": 7418.38,
          "close_time": 1768283999999,
          "quote_volume": 17240.25679,
          "trades": 707,
          "taker_buy_base": 2709.15,
          "taker_buy_quote": 6298.70945
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 2.317,
          "high": 2.329,
          "low": 2.315,
          "close": 2.328,
          "volume": 4102.04,
          "close_time": 1768287599999,
          "quote_volume": 9526.02882,
          "trades": 392,
          "taker_buy_base": 2018.89,
          "taker_buy_quote": 4687.73984
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 2.328,
          "high": 2.331,
          "low": 2.322,
          "close": 2.325,
          "volume": 3623.41,
          "close_time": 1768291199999,
          "quote_volume": 8432.50397,
          "trades": 304,
          "taker_buy_base": 1507.74,
          "taker_buy_quote": 3508.64556
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 2.324,
          "high": 2.335,
          "low": 2.321,
          "close": 2.33,
          "volume": 2317.09,
          "close_time": 1768294799999,
          "quote_volume": 5389.51573,
          "trades": 236,
          "taker_buy_base": 1060.89,
          "taker_buy_quote": 2466.33671
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 2.33,
          "high": 2.337,
          "low": 2.329,
          "close": 2.33,
          "volume": 4215.91,
          "close_time": 1768298399999,
          "quote_volume": 9837.04252,
          "trades": 495,
          "taker_buy_base": 1491.87,
          "taker_buy_quote": 3481.1648
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 2.331,
          "high": 2.338,
          "low": 2.31,
          "close": 2.319,
          "volume": 20844.36,
          "close_time": 1768301999999,
          "quote_volume": 48485.11214,
          "trades": 882,
          "taker_buy_base": 8576.21,
          "taker_buy_quote": 19972.59421
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 2.319,
          "high": 2.326,
          "low": 2.314,
          "close": 2.319,
          "volume": 6762.11,
          "close_time": 1768305599999,
          "quote_volume": 15683.36222,
          "trades": 632,
          "taker_buy_base": 2946.61,
          "taker_buy_quote": 6833.73222
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 2.318,
          "high": 2.344,
          "low": 2.311,
          "close": 2.34,
          "volume": 16785.03,
          "close_time": 1768309199999,
          "quote_volume": 38999.49466,
          "trades": 749,
          "taker_buy_base": 7922.12,
          "taker_buy_quote": 18439.24617
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 2.342,
          "high": 2.381,
          "low": 2.342,
          "close": 2.364,
          "volume": 22090.54,
          "close_time": 1768312799999,
          "quote_volume": 52236.42598,
          "trades": 1728,
          "taker_buy_base": 10534.15,
          "taker_buy_quote": 24897.47244
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 2.364,
          "high": 2.374,
          "low": 2.355,
          "close": 2.356,
          "volume": 13298.29,
          "close_time": 1768316399999,
          "quote_volume": 31480.8465,
          "trades": 1218,
          "taker_buy_base": 7016.34,
          "taker_buy_quote": 16609.36027
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 2.355,
          "high": 2.372,
          "low": 2.35,
          "close": 2.37,
          "volume": 10107.65,
          "close_time": 1768319999999,
          "quote_volume": 23864.1263,
          "trades": 1044,
          "taker_buy_base": 4859.25,
          "taker_buy_quote": 11470.16105
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 2.37,
          "high": 2.388,
          "low": 2.361,
          "close": 2.383,
          "volume": 13990.14,
          "close_time": 1768323599999,
          "quote_volume": 33150.03471,
          "trades": 1058,
          "taker_buy_base": 3274.71,
          "taker_buy_quote": 7766.08425
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 2.383,
          "high": 2.388,
          "low": 2.374,
          "close": 2.385,
          "volume": 7368.23,
          "close_time": 1768327199999,
          "quote_volume": 17563.01302,
          "trades": 727,
          "taker_buy_base": 5058.44,
          "taker_buy_quote": 12059.9178
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 2.385,
          "high": 2.392,
          "low": 2.381,
          "close": 2.385,
          "volume": 11486.11,
          "close_time": 1768330799999,
          "quote_volume": 27411.99335,
          "trades": 821,
          "taker_buy_base": 7245.92,
          "taker_buy_quote": 17300.72556
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 2.385,
          "high": 2.394,
          "low": 2.38,
          "close": 2.393,
          "volume": 7043.34,
          "close_time": 1768334399999,
          "quote_volume": 16807.45449,
          "trades": 664,
          "taker_buy_base": 2514.75,
          "taker_buy_quote": 6000.18311
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 2.394,
          "high": 2.396,
          "low": 2.368,
          "close": 2.373,
          "volume": 10447.88,
          "close_time": 1768337999999,
          "quote_volume": 24890.58417,
          "trades": 714,
          "taker_buy_base": 2959.76,
          "taker_buy_quote": 7041.35766
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 2.374,
          "high": 2.382,
          "low": 2.37,
          "close": 2.373,
          "volume": 4058.83,
          "close_time": 1768341599999,
          "quote_volume": 9640.36473,
          "trades": 329,
          "taker_buy_base": 1809.88,
          "taker_buy_quote": 4300.92392
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 2.373,
          "high": 2.421,
          "low": 2.373,
          "close": 2.42,
          "volume": 19441.79,
          "close_time": 1768345199999,
          "quote_volume": 46764.44774,
          "trades": 1901,
          "taker_buy_base": 9260.13,
          "taker_buy_quote": 22257.88717
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 2.42,
          "high": 2.426,
          "low": 2.399,
          "close": 2.404,
          "volume": 15474.89,
          "close_time": 1768348799999,
          "quote_volume": 37327.90812,
          "trades": 907,
          "taker_buy_base": 2795.62,
          "taker_buy_quote": 6753.85812
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.405,
          "high": 2.611,
          "low": 2.405,
          "close": 2.593,
          "volume": 180492.18,
          "close_time": 1768352399999,
          "quote_volume": 453034.97527,
          "trades": 10620,
          "taker_buy_base": 115317.69,
          "taker_buy_quote": 289504.76421
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 2.592,
          "high": 2.631,
          "low": 2.518,
          "close": 2.528,
          "volume": 78730.17,
          "close_time": 1768355999999,
          "quote_volume": 200863.39973,
          "trades": 7373,
          "taker_buy_base": 40681.46,
          "taker_buy_quote": 103789.38436
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 2.527,
          "high": 2.527,
          "low": 2.493,
          "close": 2.503,
          "volume": 44274.14,
          "close_time": 1768359599999,
          "quote_volume": 111123.14731,
          "trades": 3119,
          "taker_buy_base": 21412.87,
          "taker_buy_quote": 53752.22724
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 2.502,
          "high": 2.506,
          "low": 2.479,
          "close": 2.489,
          "volume": 28047.51,
          "close_time": 1768363199999,
          "quote_volume": 69835.01184,
          "trades": 2073,
          "taker_buy_base": 15209.98,
          "taker_buy_quote": 37882.00791
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 2.488,
          "high": 2.497,
          "low": 2.471,
          "close": 2.485,
          "volume": 16687.7,
          "close_time": 1768366799999,
          "quote_volume": 41458.09076,
          "trades": 986,
          "taker_buy_base": 10114.43,
          "taker_buy_quote": 25137.1924
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 2.484,
          "high": 2.531,
          "low": 2.48,
          "close": 2.513,
          "volume": 26352.49,
          "close_time": 1768370399999,
          "quote_volume": 66008.8659,
          "trades": 1579,
          "taker_buy_base": 10464.96,
          "taker_buy_quote": 26170.22391
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 2.513,
          "high": 2.548,
          "low": 2.499,
          "close": 2.535,
          "volume": 28556.77,
          "close_time": 1768373999999,
          "quote_volume": 72038.95233,
          "trades": 1743,
          "taker_buy_base": 12046.59,
          "taker_buy_quote": 30380.89281
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 2.535,
          "high": 2.551,
          "low": 2.507,
          "close": 2.51,
          "volume": 50640.27,
          "close_time": 1768377599999,
          "quote_volume": 128067.73176,
          "trades": 2582,
          "taker_buy_base": 30168.09,
          "taker_buy_quote": 76232.02828
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 2.509,
          "high": 2.541,
          "low": 2.499,
          "close": 2.538,
          "volume": 39695.56,
          "close_time": 1768381199999,
          "quote_volume": 100171.96842,
          "trades": 1992,
          "taker_buy_base": 17700.62,
          "taker_buy_quote": 44623.32986
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 2.537,
          "high": 2.553,
          "low": 2.525,
          "close": 2.529,
          "volume": 17553.51,
          "close_time": 1768384799999,
          "quote_volume": 44511.41771,
          "trades": 1116,
          "taker_buy_base": 9299.81,
          "taker_buy_quote": 23580.28951
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 2.53,
          "high": 2.531,
          "low": 2.491,
          "close": 2.506,
          "volume": 31086.03,
          "close_time": 1768388399999,
          "quote_volume": 77908.36394,
          "trades": 2133,
          "taker_buy_base": 10128.95,
          "taker_buy_quote": 25392.48281
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 2.506,
          "high": 2.576,
          "low": 2.503,
          "close": 2.569,
          "volume": 67534.04,
          "close_time": 1768391999999,
          "quote_volume": 171950.5241,
          "trades": 3541,
          "taker_buy_base": 31760.68,
          "taker_buy_quote": 80860.89119
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 2.568,
          "high": 2.633,
          "low": 2.519,
          "close": 2.547,
          "volume": 174395.74,
          "close_time": 1768395599999,
          "quote_volume": 448915.66545,
          "trades": 10566,
          "taker_buy_base": 107780.03,
          "taker_buy_quote": 277218.60174
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 2.546,
          "high": 2.546,
          "low": 2.488,
          "close": 2.498,
          "volume": 32045.3,
          "close_time": 1768399199999,
          "quote_volume": 80571.85927,
          "trades": 2218,
          "taker_buy_base": 21215.89,
          "taker_buy_quote": 53365.33745
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 2.499,
          "high": 2.536,
          "low": 2.498,
          "close": 2.532,
          "volume": 34787.73,
          "close_time": 1768402799999,
          "quote_volume": 87569.87158,
          "trades": 2720,
          "taker_buy_base": 21241.61,
          "taker_buy_quote": 53427.56008
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 2.532,
          "high": 2.549,
          "low": 2.52,
          "close": 2.543,
          "volume": 29334.35,
          "close_time": 1768406399999,
          "quote_volume": 74423.52049,
          "trades": 2208,
          "taker_buy_base": 16321.74,
          "taker_buy_quote": 41446.41425
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 2.543,
          "high": 2.553,
          "low": 2.518,
          "close": 2.524,
          "volume": 29003.15,
          "close_time": 1768409999999,
          "quote_volume": 73628.17279,
          "trades": 1977,
          "taker_buy_base": 19205.82,
          "taker_buy_quote": 48755.19306
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 2.524,
          "high": 2.524,
          "low": 2.496,
          "close": 2.51,
          "volume": 12230.53,
          "close_time": 1768413599999,
          "quote_volume": 30709.64928,
          "trades": 1189,
          "taker_buy_base": 6278.2,
          "taker_buy_quote": 15760.77079
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 2.51,
          "high": 2.51,
          "low": 2.468,
          "close": 2.475,
          "volume": 17514.98,
          "close_time": 1768417199999,
          "quote_volume": 43606.79824,
          "trades": 1535,
          "taker_buy_base": 5222.47,
          "taker_buy_quote": 12989.65603
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 2.475,
          "high": 2.517,
          "low": 2.468,
          "close": 2.506,
          "volume": 25021.93,
          "close_time": 1768420799999,
          "quote_volume": 62396.50541,
          "trades": 1372,
          "taker_buy_base": 16503.85,
          "taker_buy_quote": 41162.78755
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 2.506,
          "high": 2.516,
          "low": 2.488,
          "close": 2.493,
          "volume": 12057.38,
          "close_time": 1768424399999,
          "quote_volume": 30154.22146,
          "trades": 1072,
          "taker_buy_base": 5289.31,
          "taker_buy_quote": 13231.18735
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 2.493,
          "high": 2.503,
          "low": 2.483,
          "close": 2.493,
          "volume": 6245.0,
          "close_time": 1768427999999,
          "quote_volume": 15559.5678,
          "trades": 562,
          "taker_buy_base": 2482.38,
          "taker_buy_quote": 6188.02326
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 2.492,
          "high": 2.493,
          "low": 2.476,
          "close": 2.479,
          "volume": 4834.58,
          "close_time": 1768431599999,
          "quote_volume": 12012.43351,
          "trades": 609,
          "taker_buy_base": 2611.66,
          "taker_buy_quote": 6491.26209
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 2.48,
          "high": 2.51,
          "low": 2.48,
          "close": 2.499,
          "volume": 4785.74,
          "close_time": 1768435199999,
          "quote_volume": 11943.18361,
          "trades": 533,
          "taker_buy_base": 2530.41,
          "taker_buy_quote": 6315.47757
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.498,
          "high": 2.561,
          "low": 2.435,
          "close": 2.461,
          "volume": 163363.68,
          "close_time": 1768438799999,
          "quote_volume": 409491.53719,
          "trades": 12167,
          "taker_buy_base": 90584.86,
          "taker_buy_quote": 227334.87985
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 2.464,
          "high": 2.475,
          "low": 2.434,
          "close": 2.444,
          "volume": 90489.41,
          "close_time": 1768442399999,
          "quote_volume": 222442.62814,
          "trades": 5000,
          "taker_buy_base": 57504.61,
          "taker_buy_quote": 141417.97231
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 2.443,
          "high": 2.452,
          "low": 2.433,
          "close": 2.438,
          "volume": 18760.8,
          "close_time": 1768445999999,
          "quote_volume": 45820.87642,
          "trades": 1915,
          "taker_buy_base": 13316.77,
          "taker_buy_quote": 32518.18729
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 2.437,
          "high": 2.441,
          "low": 2.378,
          "close": 2.392,
          "volume": 30922.7,
          "close_time": 1768449599999,
          "quote_volume": 74424.14079,
          "trades": 2161,
          "taker_buy_base": 14056.06,
          "taker_buy_quote": 33832.3244
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 2.392,
          "high": 2.418,
          "low": 2.387,
          "close": 2.402,
          "volume": 20230.9,
          "close_time": 1768453199999,
          "quote_volume": 48578.98664,
          "trades": 1531,
          "taker_buy_base": 7128.12,
          "taker_buy_quote": 17122.02635
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 2.403,
          "high": 2.41,
          "low": 2.397,
          "close": 2.406,
          "volume": 13295.59,
          "close_time": 1768456799999,
          "quote_volume": 31962.66059,
          "trades": 581,
          "taker_buy_base": 4868.17,
          "taker_buy_quote": 11704.48019
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 2.406,
          "high": 2.418,
          "low": 2.403,
          "close": 2.409,
          "volume": 9972.9,
          "close_time": 1768460399999,
          "quote_volume": 24032.16894,
          "trades": 554,
          "taker_buy_base": 5060.27,
          "taker_buy_quote": 12189.92721
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 2.409,
          "high": 2.435,
          "low": 2.409,
          "close": 2.425,
          "volume": 16597.58,
          "close_time": 1768463999999,
          "quote_volume": 40238.40489,
          "trades": 673,
          "taker_buy_base": 7812.44,
          "taker_buy_quote": 18944.15904
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 2.426,
          "high": 2.434,
          "low": 2.415,
          "close": 2.427,
          "volume": 16499.57,
          "close_time": 1768467599999,
          "quote_volume": 39994.38198,
          "trades": 688,
          "taker_buy_base": 6183.77,
          "taker_buy_quote": 14982.8655
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 2.427,
          "high": 2.45,
          "low": 2.419,
          "close": 2.432,
          "volume": 22767.28,
          "close_time": 1768471199999,
          "quote_volume": 55412.4056,
          "trades": 837,
          "taker_buy_base": 9607.24,
          "taker_buy_quote": 23379.74991
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 2.432,
          "high": 2.434,
          "low": 2.413,
          "close": 2.423,
          "volume": 13529.71,
          "close_time": 1768474799999,
          "quote_volume": 32800.82811,
          "trades": 398,
          "taker_buy_base": 6096.81,
          "taker_buy_quote": 14778.72451
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 2.422,
          "high": 2.425,
          "low": 2.391,
          "close": 2.396,
          "volume": 13817.6,
          "close_time": 1768478399999,
          "quote_volume": 33263.0283,
          "trades": 547,
          "taker_buy_base": 5435.28,
          "taker_buy_quote": 13077.44084
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 2.395,
          "high": 2.419,
          "low": 2.393,
          "close": 2.417,
          "volume": 14493.81,
          "close_time": 1768481999999,
          "quote_volume": 34858.92841,
          "trades": 587,
          "taker_buy_base": 6641.49,
          "taker_buy_quote": 15971.5789
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 2.417,
          "high": 2.426,
          "low": 2.413,
          "close": 2.416,
          "volume": 11440.79,
          "close_time": 1768485599999,
          "quote_volume": 27674.02771,
          "trades": 544,
          "taker_buy_base": 4658.67,
          "taker_buy_quote": 11268.00792
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 2.415,
          "high": 2.419,
          "low": 2.384,
          "close": 2.399,
          "volume": 14723.46,
          "close_time": 1768489199999,
          "quote_volume": 35371.57273,
          "trades": 1370,
          "taker_buy_base": 7619.92,
          "taker_buy_quote": 18307.02721
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 2.4,
          "high": 2.404,
          "low": 2.358,
          "close": 2.387,
          "volume": 25222.31,
          "close_time": 1768492799999,
          "quote_volume": 60022.20735,
          "trades": 1694,
          "taker_buy_base": 10014.48,
          "taker_buy_quote": 23823.35223
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 2.386,
          "high": 2.394,
          "low": 2.365,
          "close": 2.387,
          "volume": 5476.4,
          "close_time": 1768496399999,
          "quote_volume": 13034.19773,
          "trades": 665,
          "taker_buy_base": 3251.03,
          "taker_buy_quote": 7736.42227
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 2.386,
          "high": 2.393,
          "low": 2.367,
          "close": 2.368,
          "volume": 5973.49,
          "close_time": 1768499999999,
          "quote_volume": 14224.60222,
          "trades": 454,
          "taker_buy_base": 2185.67,
          "taker_buy_quote": 5210.04773
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 2.368,
          "high": 2.375,
          "low": 2.339,
          "close": 2.344,
          "volume": 11049.58,
          "close_time": 1768503599999,
          "quote_volume": 26029.89292,
          "trades": 837,
          "taker_buy_base": 4969.96,
          "taker_buy_quote": 11700.06148
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 2.344,
          "high": 2.364,
          "low": 2.333,
          "close": 2.359,
          "volume": 9316.11,
          "close_time": 1768507199999,
          "quote_volume": 21886.24172,
          "trades": 902,
          "taker_buy_base": 5914.56,
          "taker_buy_quote": 13903.93528
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 2.358,
          "high": 2.363,
          "low": 2.337,
          "close": 2.339,
          "volume": 3227.59,
          "close_time": 1768510799999,
          "quote_volume": 7579.04393,
          "trades": 387,
          "taker_buy_base": 2021.87,
          "taker_buy_quote": 4747.23329
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 2.339,
          "high": 2.352,
          "low": 2.337,
          "close": 2.348,
          "volume": 2386.13,
          "close_time": 1768514399999,
          "quote_volume": 5601.91464,
          "trades": 224,
          "taker_buy_base": 924.02,
          "taker_buy_quote": 2168.58391
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 2.348,
          "high": 2.368,
          "low": 2.348,
          "close": 2.362,
          "volume": 14397.75,
          "close_time": 1768517999999,
          "quote_volume": 33976.80827,
          "trades": 418,
          "taker_buy_base": 7383.2,
          "taker_buy_quote": 17437.26157
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 2.36,
          "high": 2.368,
          "low": 2.354,
          "close": 2.364,
          "volume": 3883.27,
          "close_time": 1768521599999,
          "quote_volume": 9165.19999,
          "trades": 227,
          "taker_buy_base": 1852.87,
          "taker_buy_quote": 4372.11471
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.364,
          "high": 2.366,
          "low": 2.336,
          "close": 2.336,
          "volume": 29115.42,
          "close_time": 1768525199999,
          "quote_volume": 68502.85338,
          "trades": 1551,
          "taker_buy_base": 8320.41,
          "taker_buy_quote": 19580.11441
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 2.336,
          "high": 2.336,
          "low": 2.325,
          "close": 2.33,
          "volume": 13075.57,
          "close_time": 1768528799999,
          "quote_volume": 30465.69168,
          "trades": 390,
          "taker_buy_base": 4997.36,
          "taker_buy_quote": 11643.61672
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 2.329,
          "high": 2.35,
          "low": 2.324,
          "close": 2.345,
          "volume": 14779.56,
          "close_time": 1768532399999,
          "quote_volume": 34550.21677,
          "trades": 564,
          "taker_buy_base": 7536.05,
          "taker_buy_quote": 17614.65631
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 2.346,
          "high": 2.353,
          "low": 2.339,
          "close": 2.341,
          "volume": 10292.99,
          "close_time": 1768535999999,
          "quote_volume": 24152.66163,
          "trades": 214,
          "taker_buy_base": 3971.44,
          "taker_buy_quote": 9318.35743
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 2.342,
          "high": 2.347,
          "low": 2.322,
          "close": 2.329,
          "volume": 15402.52,
          "close_time": 1768539599999,
          "quote_volume": 35962.99729,
          "trades": 492,
          "taker_buy_base": 7180.1,
          "taker_buy_quote": 16758.6037
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 2.328,
          "high": 2.35,
          "low": 2.328,
          "close": 2.344,
          "volume": 11882.84,
          "close_time": 1768543199999,
          "quote_volume": 27807.98737,
          "trades": 454,
          "taker_buy_base": 6916.18,
          "taker_buy_quote": 16182.4524
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 2.343,
          "high": 2.353,
          "low": 2.334,
          "close": 2.353,
          "volume": 11420.39,
          "close_time": 1768546799999,
          "quote_volume": 26735.92365,
          "trades": 302,
          "taker_buy_base": 5133.87,
          "taker_buy_quote": 12020.32833
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 2.352,
          "high": 2.356,
          "low": 2.341,
          "close": 2.35,
          "volume": 14673.95,
          "close_time": 1768550399999,
          "quote_volume": 34464.55781,
          "trades": 439,
          "taker_buy_base": 6329.75,
          "taker_buy_quote": 14864.08232
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 2.35,
          "high": 2.366,
          "low": 2.344,
          "close": 2.364,
          "volume": 15850.19,
          "close_time": 1768553999999,
          "quote_volume": 37314.19763,
          "trades": 497,
          "taker_buy_base": 7107.27,
          "taker_buy_quote": 16739.23615
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 2.363,
          "high": 2.368,
          "low": 2.352,
          "close": 2.361,
          "volume": 11906.54,
          "close_time": 1768557599999,
          "quote_volume": 28084.25937,
          "trades": 386,
          "taker_buy_base": 5530.77,
          "taker_buy_quote": 13045.77578
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 2.362,
          "high": 2.364,
          "low": 2.349,
          "close": 2.353,
          "volume": 15426.86,
          "close_time": 1768561199999,
          "quote_volume": 36345.16526,
          "trades": 441,
          "taker_buy_base": 6148.15,
          "taker_buy_quote": 14481.57751
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 2.352,
          "high": 2.352,
          "low": 2.337,
          "close": 2.346,
          "volume": 14506.53,
          "close_time": 1768564799999,
          "quote_volume": 33971.35009,
          "trades": 627,
          "taker_buy_base": 7080.09,
          "taker_buy_quote": 16583.05034
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 2.346,
          "high": 2.346,
          "low": 2.332,
          "close": 2.337,
          "volume": 10509.53,
          "close_time": 1768568399999,
          "quote_volume": 24567.25755,
          "trades": 594,
          "taker_buy_base": 6249.91,
          "taker_buy_quote": 14606.83974
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 2.336,
          "high": 2.341,
          "low": 2.329,
          "close": 2.337,
          "volume": 3329.82,
          "close_time": 1768571999999,
          "quote_volume": 7775.48143,
          "trades": 324,
          "taker_buy_base": 1978.51,
          "taker_buy_quote": 4621.19351
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 2.336,
          "high": 2.342,
          "low": 2.329,
          "close": 2.334,
          "volume": 8318.16,
          "close_time": 1768575599999,
          "quote_volume": 19432.50709,
          "trades": 800,
          "taker_buy_base": 3529.86,
          "taker_buy_quote": 8247.86131
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 2.333,
          "high": 2.352,
          "low": 2.3,
          "close": 2.312,
          "volume": 13182.25,
          "close_time": 1768579199999,
          "quote_volume": 30603.52473,
          "trades": 1454,
          "taker_buy_base": 6993.14,
          "taker_buy_quote": 16218.96218
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 2.311,
          "high": 2.34,
          "low": 2.308,
          "close": 2.327,
          "volume": 12534.55,
          "close_time": 1768582799999,
          "quote_volume": 29182.69104,
          "trades": 861,
          "taker_buy_base": 6100.89,
          "taker_buy_quote": 14200.57093
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 2.327,
          "high": 2.34,
          "low": 2.314,
          "close": 2.339,
          "volume": 5735.45,
          "close_time": 1768586399999,
          "quote_volume": 13333.57666,
          "trades": 454,
          "taker_buy_base": 2497.29,
          "taker_buy_quote": 5805.0835
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 2.339,
          "high": 2.342,
          "low": 2.329,
          "close": 2.33,
          "volume": 3523.94,
          "close_time": 1768589999999,
          "quote_volume": 8230.14003,
          "trades": 221,
          "taker_buy_base": 698.65,
          "taker_buy_quote": 1631.93279
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 2.329,
          "high": 2.336,
          "low": 2.316,
          "close": 2.333,
          "volume": 4438.24,
          "close_time": 1768593599999,
          "quote_volume": 10316.94456,
          "trades": 560,
          "taker_buy_base": 2674.98,
          "taker_buy_quote": 6213.10897
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 2.332,
          "high": 2.364,
          "low": 2.327,
          "close": 2.361,
          "volume": 5754.78,
          "close_time": 1768597199999,
          "quote_volume": 13530.58883,
          "trades": 498,
          "taker_buy_base": 1991.89,
          "taker_buy_quote": 4680.98479
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 2.361,
          "high": 2.364,
          "low": 2.357,
          "close": 2.362,
          "volume": 5432.3,
          "close_time": 1768600799999,
          "quote_volume": 12823.40955,
          "trades": 254,
          "taker_buy_base": 987.21,
          "taker_buy_quote": 2330.5357
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 2.362,
          "high": 2.363,
          "low": 2.356,
          "close": 2.359,
          "volume": 3792.86,
          "close_time": 1768604399999,
          "quote_volume": 8948.8286,
          "trades": 234,
          "taker_buy_base": 1429.47,
          "taker_buy_quote": 3371.69887
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 2.358,
          "high": 2.375,
          "low": 2.357,
          "close": 2.367,
          "volume": 6040.29,
          "close_time": 1768607999999,
          "quote_volume": 14288.32083,
          "trades": 322,
          "taker_buy_base": 2323.36,
          "taker_buy_quote": 5496.43115
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.368,
          "high": 2.378,
          "low": 2.359,
          "close": 2.372,
          "volume": 9980.14,
          "close_time": 1768611599999,
          "quote_volume": 23636.58609,
          "trades": 576,
          "taker_buy_base": 3069.35,
          "taker_buy_quote": 7272.35299
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 2.372,
          "high": 2.379,
          "low": 2.363,
          "close": 2.365,
          "volume": 10789.91,
          "close_time": 1768615199999,
          "quote_volume": 25583.9217,
          "trades": 541,
          "taker_buy_base": 2244.87,
          "taker_buy_quote": 5325.64633
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 2.364,
          "high": 2.364,
          "low": 2.354,
          "close": 2.355,
          "volume": 4637.7,
          "close_time": 1768618799999,
          "quote_volume": 10939.54515,
          "trades": 285,
          "taker_buy_base": 841.11,
          "taker_buy_quote": 1982.47537
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 2.355,
          "high": 2.366,
          "low": 2.355,
          "close": 2.36,
          "volume": 1671.44,
          "close_time": 1768622399999,
          "quote_volume": 3944.80609,
          "trades": 215,
          "taker_buy_base": 504.53,
          "taker_buy_quote": 1190.77667
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 2.36,
          "high": 2.391,
          "low": 2.355,
          "close": 2.382,
          "volume": 7495.48,
          "close_time": 1768625999999,
          "quote_volume": 17785.05517,
          "trades": 609,
          "taker_buy_base": 5314.96,
          "taker_buy_quote": 12614.91965
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 2.381,
          "high": 2.383,
          "low": 2.371,
          "close": 2.372,
          "volume": 4090.44,
          "close_time": 1768629599999,
          "quote_volume": 9727.96241,
          "trades": 339,
          "taker_buy_base": 2039.13,
          "taker_buy_quote": 4849.95452
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 2.372,
          "high": 2.377,
          "low": 2.371,
          "close": 2.375,
          "volume": 2928.14,
          "close_time": 1768633199999,
          "quote_volume": 6953.5661,
          "trades": 169,
          "taker_buy_base": 1623.94,
          "taker_buy_quote": 3855.90408
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 2.375,
          "high": 2.383,
          "low": 2.366,
          "close": 2.377,
          "volume": 5159.28,
          "close_time": 1768636799999,
          "quote_volume": 12245.83524,
          "trades": 308,
          "taker_buy_base": 2119.62,
          "taker_buy_quote": 5035.51841
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 2.376,
          "high": 2.386,
          "low": 2.375,
          "close": 2.384,
          "volume": 2523.95,
          "close_time": 1768640399999,
          "quote_volume": 6007.51489,
          "trades": 181,
          "taker_buy_base": 1017.58,
          "taker_buy_quote": 2421.89713
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 2.384,
          "high": 2.398,
          "low": 2.383,
          "close": 2.387,
          "volume": 6999.85,
          "close_time": 1768643999999,
          "quote_volume": 16728.69127,
          "trades": 517,
          "taker_buy_base": 3400.46,
          "taker_buy_quote": 8125.31625
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 2.388,
          "high": 2.399,
          "low": 2.387,
          "close": 2.388,
          "volume": 10154.11,
          "close_time": 1768647599999,
          "quote_volume": 24278.11277,
          "trades": 397,
          "taker_buy_base": 3470.72,
          "taker_buy_quote": 8299.41952
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 2.388,
          "high": 2.392,
          "low": 2.378,
          "close": 2.384,
          "volume": 12546.6,
          "close_time": 1768651199999,
          "quote_volume": 29916.11737,
          "trades": 452,
          "taker_buy_base": 5515.91,
          "taker_buy_quote": 13149.98029
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 2.384,
          "high": 2.416,
          "low": 2.382,
          "close": 2.415,
          "volume": 17906.53,
          "close_time": 1768654799999,
          "quote_volume": 43044.50783,
          "trades": 765,
          "taker_buy_base": 8301.26,
          "taker_buy_quote": 19957.95595
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 2.415,
          "high": 2.433,
          "low": 2.413,
          "close": 2.42,
          "volume": 20073.21,
          "close_time": 1768658399999,
          "quote_volume": 48637.98963,
          "trades": 838,
          "taker_buy_base": 8515.41,
          "taker_buy_quote": 20633.75826
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 2.42,
          "high": 2.444,
          "low": 2.416,
          "close": 2.436,
          "volume": 16656.93,
          "close_time": 1768661999999,
          "quote_volume": 40515.5109,
          "trades": 826,
          "taker_buy_base": 8477.35,
          "taker_buy_quote": 20606.24662
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 2.435,
          "high": 2.448,
          "low": 2.433,
          "close": 2.443,
          "volume": 15148.44,
          "close_time": 1768665599999,
          "quote_volume": 36985.63258,
          "trades": 1028,
          "taker_buy_base": 7599.75,
          "taker_buy_quote": 18552.02819
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 2.442,
          "high": 2.442,
          "low": 2.408,
          "close": 2.424,
          "volume": 15935.98,
          "close_time": 1768669199999,
          "quote_volume": 38624.04424,
          "trades": 830,
          "taker_buy_base": 6373.29,
          "taker_buy_quote": 15431.56971
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 2.424,
          "high": 2.433,
          "low": 2.417,
          "close": 2.43,
          "volume": 11802.97,
          "close_time": 1768672799999,
          "quote_volume": 28620.62791,
          "trades": 781,
          "taker_buy_base": 5288.9,
          "taker_buy_quote": 12824.26127
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 2.43,
          "high": 2.434,
          "low": 2.421,
          "close": 2.433,
          "volume": 8524.68,
          "close_time": 1768676399999,
          "quote_volume": 20693.50334,
          "trades": 535,
          "taker_buy_base": 4145.2,
          "taker_buy_quote": 10064.54787
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 2.433,
          "high": 2.443,
          "low": 2.424,
          "close": 2.434,
          "volume": 15197.06,
          "close_time": 1768679999999,
          "quote_volume": 36982.18109,
          "trades": 980,
          "taker_buy_base": 6901.36,
          "taker_buy_quote": 16789.38192
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 2.435,
          "high": 2.445,
          "low": 2.431,
          "close": 2.434,
          "volume": 12177.94,
          "close_time": 1768683599999,
          "quote_volume": 29678.01248,
          "trades": 567,
          "taker_buy_base": 5522.99,
          "taker_buy_quote": 13458.04075
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 2.433,
          "high": 2.435,
          "low": 2.412,
          "close": 2.418,
          "volume": 9601.45,
          "close_time": 1768687199999,
          "quote_volume": 23259.67823,
          "trades": 699,
          "taker_buy_base": 4357.44,
          "taker_buy_quote": 10554.41115
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 2.418,
          "high": 2.422,
          "low": 2.401,
          "close": 2.411,
          "volume": 5483.09,
          "close_time": 1768690799999,
          "quote_volume": 13214.57243,
          "trades": 480,
          "taker_buy_base": 2087.68,
          "taker_buy_quote": 5033.21585
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 2.411,
          "high": 2.416,
          "low": 2.402,
          "close": 2.405,
          "volume": 7143.74,
          "close_time": 1768694399999,
          "quote_volume": 17188.16439,
          "trades": 515,
          "taker_buy_base": 2276.39,
          "taker_buy_quote": 5476.82568
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.405,
          "high": 2.422,
          "low": 2.393,
          "close": 2.395,
          "volume": 14222.26,
          "close_time": 1768697999999,
          "quote_volume": 34234.43447,
          "trades": 1261,
          "taker_buy_base": 7666.53,
          "taker_buy_quote": 18454.90937
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 2.395,
          "high": 2.398,
          "low": 2.376,
          "close": 2.378,
          "volume": 14266.76,
          "close_time": 1768701599999,
          "quote_volume": 34020.9774,
          "trades": 1038,
          "taker_buy_base": 4558.44,
          "taker_buy_quote": 10875.76574
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 2.378,
          "high": 2.392,
          "low": 2.37,
          "close": 2.386,
          "volume": 13404.66,
          "close_time": 1768705199999,
          "quote_volume": 31909.86953,
          "trades": 1014,
          "taker_buy_base": 5774.61,
          "taker_buy_quote": 13756.0843
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 2.386,
          "high": 2.444,
          "low": 2.384,
          "close": 2.42,
          "volume": 31580.36,
          "close_time": 1768708799999,
          "quote_volume": 76498.53322,
          "trades": 1373,
          "taker_buy_base": 11353.76,
          "taker_buy_quote": 27493.09905
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 2.42,
          "high": 2.425,
          "low": 2.405,
          "close": 2.409,
          "volume": 8036.67,
          "close_time": 1768712399999,
          "quote_volume": 19415.05838,
          "trades": 477,
          "taker_buy_base": 4225.09,
          "taker_buy_quote": 10206.07298
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 2.408,
          "high": 2.408,
          "low": 2.386,
          "close": 2.395,
          "volume": 5953.27,
          "close_time": 1768715999999,
          "quote_volume": 14251.5537,
          "trades": 510,
          "taker_buy_base": 2736.69,
          "taker_buy_quote": 6549.88259
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 2.396,
          "high": 2.406,
          "low": 2.388,
          "close": 2.393,
          "volume": 2918.76,
          "close_time": 1768719599999,
          "quote_volume": 6992.63759,
          "trades": 326,
          "taker_buy_base": 1457.03,
          "taker_buy_quote": 3490.37707
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 2.393,
          "high": 2.438,
          "low": 2.382,
          "close": 2.435,
          "volume": 28868.88,
          "close_time": 1768723199999,
          "quote_volume": 69808.13985,
          "trades": 1324,
          "taker_buy_base": 15835.99,
          "taker_buy_quote": 38315.20877
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 2.434,
          "high": 2.435,
          "low": 2.404,
          "close": 2.409,
          "volume": 22459.75,
          "close_time": 1768726799999,
          "quote_volume": 54275.5903,
          "trades": 1109,
          "taker_buy_base": 5722.68,
          "taker_buy_quote": 13826.55246
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 2.408,
          "high": 2.422,
          "low": 2.397,
          "close": 2.421,
          "volume": 6431.59,
          "close_time": 1768730399999,
          "quote_volume": 15486.49653,
          "trades": 520,
          "taker_buy_base": 2191.26,
          "taker_buy_quote": 5276.01261
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 2.42,
          "high": 2.619,
          "low": 2.413,
          "close": 2.578,
          "volume": 431019.83,
          "close_time": 1768733999999,
          "quote_volume": 1089740.73775,
          "trades": 20358,
          "taker_buy_base": 240757.36,
          "taker_buy_quote": 609148.46196
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 2.577,
          "high": 2.661,
          "low": 2.457,
          "close": 2.464,
          "volume": 353100.14,
          "close_time": 1768737599999,
          "quote_volume": 909849.21978,
          "trades": 15615,
          "taker_buy_base": 207636.38,
          "taker_buy_quote": 535689.56712
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 2.463,
          "high": 2.49,
          "low": 2.442,
          "close": 2.468,
          "volume": 73868.53,
          "close_time": 1768741199999,
          "quote_volume": 182145.55264,
          "trades": 3173,
          "taker_buy_base": 45230.73,
          "taker_buy_quote": 111575.93986
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 2.467,
          "high": 2.487,
          "low": 2.438,
          "close": 2.438,
          "volume": 37923.9,
          "close_time": 1768744799999,
          "quote_volume": 93344.71042,
          "trades": 2021,
          "taker_buy_base": 23090.77,
          "taker_buy_quote": 56828.87297
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 2.44,
          "high": 2.45,
          "low": 2.425,
          "close": 2.445,
          "volume": 32059.58,
          "close_time": 1768748399999,
          "quote_volume": 78162.3267,
          "trades": 1950,
          "taker_buy_base": 19542.45,
          "taker_buy_quote": 47649.05246
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 2.444,
          "high": 2.452,
          "low": 2.431,
          "close": 2.437,
          "volume": 21822.45,
          "close_time": 1768751999999,
          "quote_volume": 53278.07697,
          "trades": 1513,
          "taker_buy_base": 12036.81,
          "taker_buy_quote": 29389.23196
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 2.437,
          "high": 2.451,
          "low": 2.428,
          "close": 2.431,
          "volume": 17599.36,
          "close_time": 1768755599999,
          "quote_volume": 42891.57477,
          "trades": 1398,
          "taker_buy_base": 11687.0,
          "taker_buy_quote": 28484.19007
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 2.432,
          "high": 2.446,
          "low": 2.424,
          "close": 2.431,
          "volume": 20081.48,
          "close_time": 1768759199999,
          "quote_volume": 48867.05419,
          "trades": 1115,
          "taker_buy_base": 10812.48,
          "taker_buy_quote": 26328.55737
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 2.43,
          "high": 2.448,
          "low": 2.426,
          "close": 2.447,
          "volume": 10492.76,
          "close_time": 1768762799999,
          "quote_volume": 25597.78374,
          "trades": 599,
          "taker_buy_base": 4247.81,
          "taker_buy_quote": 10357.43064
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 2.448,
          "high": 2.454,
          "low": 2.434,
          "close": 2.435,
          "volume": 10416.19,
          "close_time": 1768766399999,
          "quote_volume": 25440.42193,
          "trades": 469,
          "taker_buy_base": 4717.96,
          "taker_buy_quote": 11522.40192
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 2.435,
          "high": 2.452,
          "low": 2.427,
          "close": 2.441,
          "volume": 8058.03,
          "close_time": 1768769999999,
          "quote_volume": 19646.47887,
          "trades": 430,
          "taker_buy_base": 4154.89,
          "taker_buy_quote": 10126.31702
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 2.44,
          "high": 2.447,
          "low": 2.436,
          "close": 2.439,
          "volume": 10790.75,
          "close_time": 1768773599999,
          "quote_volume": 26355.24875,
          "trades": 443,
          "taker_buy_base": 3196.79,
          "taker_buy_quote": 7805.69576
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 2.439,
          "high": 2.459,
          "low": 2.435,
          "close": 2.454,
          "volume": 15852.55,
          "close_time": 1768777199999,
          "quote_volume": 38851.23947,
          "trades": 750,
          "taker_buy_base": 10927.91,
          "taker_buy_quote": 26789.78277
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 2.453,
          "high": 2.453,
          "low": 2.371,
          "close": 2.374,
          "volume": 43716.29,
          "close_time": 1768780799999,
          "quote_volume": 105552.57407,
          "trades": 2628,
          "taker_buy_base": 22254.57,
          "taker_buy_quote": 53786.06891
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.374,
          "high": 2.374,
          "low": 1.8,
          "close": 2.236,
          "volume": 167405.75,
          "close_time": 1768784399999,
          "quote_volume": 376906.75729,
          "trades": 9685,
          "taker_buy_base": 88733.86,
          "taker_buy_quote": 199966.79227
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 2.236,
          "high": 2.255,
          "low": 2.227,
          "close": 2.247,
          "volume": 15455.64,
          "close_time": 1768787999999,
          "quote_volume": 34706.03408,
          "trades": 1033,
          "taker_buy_base": 6970.4,
          "taker_buy_quote": 15655.24612
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 2.247,
          "high": 2.253,
          "low": 2.242,
          "close": 2.251,
          "volume": 8939.88,
          "close_time": 1768791599999,
          "quote_volume": 20094.93942,
          "trades": 592,
          "taker_buy_base": 5244.29,
          "taker_buy_quote": 11786.52963
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 2.25,
          "high": 2.263,
          "low": 2.243,
          "close": 2.26,
          "volume": 11815.42,
          "close_time": 1768795199999,
          "quote_volume": 26625.19273,
          "trades": 480,
          "taker_buy_base": 4676.97,
          "taker_buy_quote": 10540.74592
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 2.258,
          "high": 2.261,
          "low": 2.223,
          "close": 2.223,
          "volume": 14590.38,
          "close_time": 1768798799999,
          "quote_volume": 32721.68326,
          "trades": 778,
          "taker_buy_base": 7593.84,
          "taker_buy_quote": 17050.03897
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 2.223,
          "high": 2.227,
          "low": 2.207,
          "close": 2.227,
          "volume": 17345.29,
          "close_time": 1768802399999,
          "quote_volume": 38461.2652,
          "trades": 686,
          "taker_buy_base": 8841.42,
          "taker_buy_quote": 19604.35338
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 2.226,
          "high": 2.226,
          "low": 2.204,
          "close": 2.209,
          "volume": 15549.24,
          "close_time": 1768805999999,
          "quote_volume": 34401.58411,
          "trades": 615,
          "taker_buy_base": 8090.09,
          "taker_buy_quote": 17908.60616
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 2.209,
          "high": 2.235,
          "low": 2.209,
          "close": 2.218,
          "volume": 14045.73,
          "close_time": 1768809599999,
          "quote_volume": 31186.72846,
          "trades": 549,
          "taker_buy_base": 6913.86,
          "taker_buy_quote": 15352.04432
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 2.217,
          "high": 2.234,
          "low": 2.212,
          "close": 2.232,
          "volume": 18713.6,
          "close_time": 1768813199999,
          "quote_volume": 41594.77398,
          "trades": 655,
          "taker_buy_base": 8437.41,
          "taker_buy_quote": 18761.32772
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 2.233,
          "high": 2.239,
          "low": 2.224,
          "close": 2.225,
          "volume": 10699.91,
          "close_time": 1768816799999,
          "quote_volume": 23863.69233,
          "trades": 333,
          "taker_buy_base": 5501.62,
          "taker_buy_quote": 12270.1045
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 2.225,
          "high": 2.226,
          "low": 2.208,
          "close": 2.221,
          "volume": 13241.28,
          "close_time": 1768820399999,
          "quote_volume": 29362.80869,
          "trades": 519,
          "taker_buy_base": 7629.24,
          "taker_buy_quote": 16927.14202
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 2.222,
          "high": 2.227,
          "low": 2.209,
          "close": 2.211,
          "volume": 10074.7,
          "close_time": 1768823999999,
          "quote_volume": 22352.63284,
          "trades": 488,
          "taker_buy_base": 5708.07,
          "taker_buy_quote": 12665.58326
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 2.211,
          "high": 2.223,
          "low": 2.202,
          "close": 2.205,
          "volume": 21375.17,
          "close_time": 1768827599999,
          "quote_volume": 47234.79738,
          "trades": 908,
          "taker_buy_base": 10947.95,
          "taker_buy_quote": 24203.96836
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 2.205,
          "high": 2.211,
          "low": 2.19,
          "close": 2.195,
          "volume": 13435.02,
          "close_time": 1768831199999,
          "quote_volume": 29562.06374,
          "trades": 460,
          "taker_buy_base": 5362.84,
          "taker_buy_quote": 11788.5443
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 2.196,
          "high": 2.209,
          "low": 2.189,
          "close": 2.197,
          "volume": 10015.73,
          "close_time": 1768834799999,
          "quote_volume": 22002.27947,
          "trades": 640,
          "taker_buy_base": 6387.63,
          "taker_buy_quote": 14035.3308
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 2.197,
          "high": 2.199,
          "low": 2.188,
          "close": 2.197,
          "volume": 10881.2,
          "close_time": 1768838399999,
          "quote_volume": 23858.78391,
          "trades": 560,
          "taker_buy_base": 6488.44,
          "taker_buy_quote": 14227.50736
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 2.196,
          "high": 2.224,
          "low": 2.194,
          "close": 2.223,
          "volume": 8662.43,
          "close_time": 1768841999999,
          "quote_volume": 19142.95163,
          "trades": 403,
          "taker_buy_base": 3870.06,
          "taker_buy_quote": 8544.03998
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 2.223,
          "high": 2.224,
          "low": 2.214,
          "close": 2.215,
          "volume": 6304.68,
          "close_time": 1768845599999,
          "quote_volume": 13992.80436,
          "trades": 374,
          "taker_buy_base": 3415.87,
          "taker_buy_quote": 7584.42192
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 2.215,
          "high": 2.222,
          "low": 2.205,
          "close": 2.215,
          "volume": 5923.93,
          "close_time": 1768849199999,
          "quote_volume": 13128.35772,
          "trades": 319,
          "taker_buy_base": 3057.8,
          "taker_buy_quote": 6778.27444
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 2.214,
          "high": 2.231,
          "low": 2.214,
          "close": 2.222,
          "volume": 6584.41,
          "close_time": 1768852799999,
          "quote_volume": 14622.43956,
          "trades": 313,
          "taker_buy_base": 3084.18,
          "taker_buy_quote": 6844.86308
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 2.223,
          "high": 2.229,
          "low": 2.217,
          "close": 2.224,
          "volume": 2762.92,
          "close_time": 1768856399999,
          "quote_volume": 6144.55392,
          "trades": 232,
          "taker_buy_base": 937.13,
          "taker_buy_quote": 2082.61728
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 2.225,
          "high": 2.228,
          "low": 2.209,
          "close": 2.214,
          "volume": 5407.68,
          "close_time": 1768859999999,
          "quote_volume": 12001.16623,
          "trades": 314,
          "taker_buy_base": 3000.12,
          "taker_buy_quote": 6663.70125
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 2.214,
          "high": 2.222,
          "low": 2.199,
          "close": 2.199,
          "volume": 9205.11,
          "close_time": 1768863599999,
          "quote_volume": 20321.64334,
          "trades": 423,
          "taker_buy_base": 3553.23,
          "taker_buy_quote": 7849.80587
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 2.198,
          "high": 2.225,
          "low": 2.196,
          "close": 2.218,
          "volume": 5890.81,
          "close_time": 1768867199999,
          "quote_volume": 13024.33608,
          "trades": 559,
          "taker_buy_base": 3176.37,
          "taker_buy_quote": 7024.34701
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.217,
          "high": 2.217,
          "low": 2.193,
          "close": 2.199,
          "volume": 19409.4,
          "close_time": 1768870799999,
          "quote_volume": 42703.79473,
          "trades": 721,
          "taker_buy_base": 8953.28,
          "taker_buy_quote": 19714.59976
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 2.199,
          "high": 2.209,
          "low": 2.181,
          "close": 2.199,
          "volume": 5103.99,
          "close_time": 1768874399999,
          "quote_volume": 11210.38664,
          "trades": 448,
          "taker_buy_base": 1776.96,
          "taker_buy_quote": 3900.34766
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 2.199,
          "high": 2.206,
          "low": 2.186,
          "close": 2.196,
          "volume": 4866.5,
          "close_time": 1768877999999,
          "quote_volume": 10694.25281,
          "trades": 417,
          "taker_buy_base": 3295.79,
          "taker_buy_quote": 7245.64157
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 2.196,
          "high": 2.198,
          "low": 2.175,
          "close": 2.185,
          "volume": 9364.98,
          "close_time": 1768881599999,
          "quote_volume": 20482.54524,
          "trades": 541,
          "taker_buy_base": 5939.92,
          "taker_buy_quote": 12990.69178
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 2.185,
          "high": 2.193,
          "low": 2.179,
          "close": 2.186,
          "volume": 9330.17,
          "close_time": 1768885199999,
          "quote_volume": 20398.15647,
          "trades": 396,
          "taker_buy_base": 6104.77,
          "taker_buy_quote": 13344.54053
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 2.185,
          "high": 2.196,
          "low": 2.176,
          "close": 2.181,
          "volume": 16693.19,
          "close_time": 1768888799999,
          "quote_volume": 36472.27632,
          "trades": 926,
          "taker_buy_base": 6696.03,
          "taker_buy_quote": 14626.04562
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 2.179,
          "high": 2.183,
          "low": 2.162,
          "close": 2.168,
          "volume": 14517.12,
          "close_time": 1768892399999,
          "quote_volume": 31527.04873,
          "trades": 895,
          "taker_buy_base": 4674.13,
          "taker_buy_quote": 10148.1231
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 2.167,
          "high": 2.179,
          "low": 2.158,
          "close": 2.158,
          "volume": 8450.66,
          "close_time": 1768895999999,
          "quote_volume": 18339.16238,
          "trades": 478,
          "taker_buy_base": 3422.51,
          "taker_buy_quote": 7427.70918
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 2.158,
          "high": 2.167,
          "low": 2.147,
          "close": 2.162,
          "volume": 14816.25,
          "close_time": 1768899599999,
          "quote_volume": 31969.14038,
          "trades": 1113,
          "taker_buy_base": 7437.18,
          "taker_buy_quote": 16046.9951
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 2.162,
          "high": 2.166,
          "low": 2.154,
          "close": 2.16,
          "volume": 9126.03,
          "close_time": 1768903199999,
          "quote_volume": 19719.11399,
          "trades": 292,
          "taker_buy_base": 5125.13,
          "taker_buy_quote": 11074.39476
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 2.159,
          "high": 2.183,
          "low": 2.159,
          "close": 2.182,
          "volume": 8415.01,
          "close_time": 1768906799999,
          "quote_volume": 18245.4839,
          "trades": 454,
          "taker_buy_base": 3948.95,
          "taker_buy_quote": 8558.28694
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 2.181,
          "high": 2.184,
          "low": 2.154,
          "close": 2.154,
          "volume": 8066.7,
          "close_time": 1768910399999,
          "quote_volume": 17496.76544,
          "trades": 511,
          "taker_buy_base": 3467.38,
          "taker_buy_quote": 7516.52278
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 2.154,
          "high": 2.188,
          "low": 2.154,
          "close": 2.188,
          "volume": 11283.41,
          "close_time": 1768913999999,
          "quote_volume": 24503.88381,
          "trades": 583,
          "taker_buy_base": 5942.03,
          "taker_buy_quote": 12892.68136
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 2.187,
          "high": 2.189,
          "low": 2.149,
          "close": 2.152,
          "volume": 12972.05,
          "close_time": 1768917599999,
          "quote_volume": 28097.9343,
          "trades": 562,
          "taker_buy_base": 3222.05,
          "taker_buy_quote": 6979.05029
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 2.152,
          "high": 2.181,
          "low": 2.152,
          "close": 2.156,
          "volume": 20994.98,
          "close_time": 1768921199999,
          "quote_volume": 45392.27761,
          "trades": 1156,
          "taker_buy_base": 9716.42,
          "taker_buy_quote": 21004.5003
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 2.157,
          "high": 2.159,
          "low": 2.139,
          "close": 2.154,
          "volume": 22960.09,
          "close_time": 1768924799999,
          "quote_volume": 49353.94862,
          "trades": 1250,
          "taker_buy_base": 11607.79,
          "taker_buy_quote": 24956.96734
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 2.154,
          "high": 2.162,
          "low": 2.114,
          "close": 2.125,
          "volume": 13290.0,
          "close_time": 1768928399999,
          "quote_volume": 28447.61996,
          "trades": 794,
          "taker_buy_base": 6094.8,
          "taker_buy_quote": 13037.39963
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 2.125,
          "high": 2.137,
          "low": 2.098,
          "close": 2.108,
          "volume": 12970.3,
          "close_time": 1768931999999,
          "quote_volume": 27516.63639,
          "trades": 919,
          "taker_buy_base": 5838.97,
          "taker_buy_quote": 12390.35851
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 2.109,
          "high": 2.118,
          "low": 2.096,
          "close": 2.103,
          "volume": 9662.73,
          "close_time": 1768935599999,
          "quote_volume": 20341.26463,
          "trades": 745,
          "taker_buy_base": 5712.94,
          "taker_buy_quote": 12025.89281
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 2.104,
          "high": 2.114,
          "low": 2.081,
          "close": 2.091,
          "volume": 8082.16,
          "close_time": 1768939199999,
          "quote_volume": 16906.43982,
          "trades": 711,
          "taker_buy_base": 3221.77,
          "taker_buy_quote": 6746.91895
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 2.09,
          "high": 2.109,
          "low": 2.086,
          "close": 2.105,
          "volume": 4556.48,
          "close_time": 1768942799999,
          "quote_volume": 9569.93159,
          "trades": 401,
          "taker_buy_base": 2027.68,
          "taker_buy_quote": 4258.83682
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 2.106,
          "high": 2.107,
          "low": 2.083,
          "close": 2.086,
          "volume": 8708.3,
          "close_time": 1768946399999,
          "quote_volume": 18237.46015,
          "trades": 378,
          "taker_buy_base": 1820.45,
          "taker_buy_quote": 3812.44787
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 2.086,
          "high": 2.089,
          "low": 2.048,
          "close": 2.075,
          "volume": 15658.82,
          "close_time": 1768949999999,
          "quote_volume": 32386.10115,
          "trades": 726,
          "taker_buy_base": 5321.27,
          "taker_buy_quote": 10985.05251
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 2.075,
          "high": 2.078,
          "low": 2.059,
          "close": 2.067,
          "volume": 13092.62,
          "close_time": 1768953599999,
          "quote_volume": 27094.53875,
          "trades": 488,
          "taker_buy_base": 4386.14,
          "taker_buy_quote": 9076.28063
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 2.069,
          "high": 2.117,
          "low": 2.069,
          "close": 2.111,
          "volume": 14575.01,
          "close_time": 1768957199999,
          "quote_volume": 30491.37754,
          "trades": 669,
          "taker_buy_base": 5882.95,
          "taker_buy_quote": 12346.64424
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 2.112,
          "high": 2.139,
          "low": 2.111,
          "close": 2.131,
          "volume": 20525.82,
          "close_time": 1768960799999,
          "quote_volume": 43600.04362,
          "trades": 639,
          "taker_buy_base": 10160.94,
          "taker_buy_quote": 21586.80577
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 2.132,
          "high": 2.155,
          "low": 2.132,
          "close": 2.146,
          "volume": 20549.88,
          "close_time": 1768964399999,
          "quote_volume": 44108.0252,
          "trades": 617,
          "taker_buy_base": 8038.74,
          "taker_buy_quote": 17250.69189
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 2.146,
          "high": 2.151,
          "low": 2.136,
          "close": 2.137,
          "volume": 11662.77,
          "close_time": 1768967999999,
          "quote_volume": 25006.44802,
          "trades": 586,
          "taker_buy_base": 5703.28,
          "taker_buy_quote": 12232.51194
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 2.137,
          "high": 2.154,
          "low": 2.134,
          "close": 2.15,
          "volume": 11157.31,
          "close_time": 1768971599999,
          "quote_volume": 23911.16968,
          "trades": 549,
          "taker_buy_base": 5420.1,
          "taker_buy_quote": 11615.46624
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 2.149,
          "high": 2.158,
          "low": 2.144,
          "close": 2.154,
          "volume": 9983.95,
          "close_time": 1768975199999,
          "quote_volume": 21472.08768,
          "trades": 474,
          "taker_buy_base": 2949.94,
          "taker_buy_quote": 6344.51706
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 2.154,
          "high": 2.156,
          "low": 2.14,
          "close": 2.145,
          "volume": 12555.84,
          "close_time": 1768978799999,
          "quote_volume": 26978.3507,
          "trades": 504,
          "taker_buy_base": 5189.69,
          "taker_buy_quote": 11149.55278
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 2.145,
          "high": 2.15,
          "low": 2.131,
          "close": 2.136,
          "volume": 13721.74,
          "close_time": 1768982399999,
          "quote_volume": 29371.03717,
          "trades": 401,
          "taker_buy_base": 3596.31,
          "taker_buy_quote": 7698.26156
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 2.137,
          "high": 2.141,
          "low": 2.119,
          "close": 2.13,
          "volume": 8014.92,
          "close_time": 1768985999999,
          "quote_volume": 17074.67421,
          "trades": 430,
          "taker_buy_base": 2943.3,
          "taker_buy_quote": 6265.90819
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 2.13,
          "high": 2.137,
          "low": 2.123,
          "close": 2.133,
          "volume": 4135.93,
          "close_time": 1768989599999,
          "quote_volume": 8814.23794,
          "trades": 222,
          "taker_buy_base": 842.61,
          "taker_buy_quote": 1794.88198
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 2.132,
          "high": 2.143,
          "low": 2.125,
          "close": 2.125,
          "volume": 8049.98,
          "close_time": 1768993199999,
          "quote_volume": 17179.66006,
          "trades": 277,
          "taker_buy_base": 2780.45,
          "taker_buy_quote": 5934.8603
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 2.124,
          "high": 2.131,
          "low": 2.105,
          "close": 2.108,
          "volume": 9076.09,
          "close_time": 1768996799999,
          "quote_volume": 19294.18586,
          "trades": 343,
          "taker_buy_base": 1964.68,
          "taker_buy_quote": 4165.84471
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 2.109,
          "high": 2.112,
          "low": 2.078,
          "close": 2.11,
          "volume": 10487.45,
          "close_time": 1769000399999,
          "quote_volume": 21971.15574,
          "trades": 895,
          "taker_buy_base": 5725.84,
          "taker_buy_quote": 11991.73565
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 2.11,
          "high": 2.117,
          "low": 2.082,
          "close": 2.088,
          "volume": 8227.48,
          "close_time": 1769003999999,
          "quote_volume": 17260.40908,
          "trades": 457,
          "taker_buy_base": 2457.79,
          "taker_buy_quote": 5151.81945
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 2.088,
          "high": 2.151,
          "low": 2.087,
          "close": 2.149,
          "volume": 27151.48,
          "close_time": 1769007599999,
          "quote_volume": 57547.4829,
          "trades": 2233,
          "taker_buy_base": 13525.45,
          "taker_buy_quote": 28661.50926
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 2.149,
          "high": 2.161,
          "low": 2.137,
          "close": 2.155,
          "volume": 6928.91,
          "close_time": 1769011199999,
          "quote_volume": 14894.04625,
          "trades": 773,
          "taker_buy_base": 3115.59,
          "taker_buy_quote": 6697.91601
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 2.154,
          "high": 2.159,
          "low": 2.095,
          "close": 2.098,
          "volume": 13505.71,
          "close_time": 1769014799999,
          "quote_volume": 28662.18579,
          "trades": 1141,
          "taker_buy_base": 4489.58,
          "taker_buy_quote": 9549.15333
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 2.1,
          "high": 2.113,
          "low": 2.079,
          "close": 2.097,
          "volume": 12520.97,
          "close_time": 1769018399999,
          "quote_volume": 26205.23653,
          "trades": 1333,
          "taker_buy_base": 7462.41,
          "taker_buy_quote": 15614.05198
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 2.095,
          "high": 2.114,
          "low": 2.087,
          "close": 2.106,
          "volume": 6131.19,
          "close_time": 1769021999999,
          "quote_volume": 12870.27623,
          "trades": 774,
          "taker_buy_base": 4087.35,
          "taker_buy_quote": 8581.14067
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 2.107,
          "high": 2.162,
          "low": 2.097,
          "close": 2.162,
          "volume": 22808.74,
          "close_time": 1769025599999,
          "quote_volume": 48633.75099,
          "trades": 1883,
          "taker_buy_base": 12498.01,
          "taker_buy_quote": 26622.14315
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 2.162,
          "high": 2.167,
          "low": 2.141,
          "close": 2.166,
          "volume": 10888.68,
          "close_time": 1769029199999,
          "quote_volume": 23459.77013,
          "trades": 843,
          "taker_buy_base": 4220.59,
          "taker_buy_quote": 9096.0201
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 2.167,
          "high": 2.176,
          "low": 2.161,
          "close": 2.172,
          "volume": 10418.16,
          "close_time": 1769032799999,
          "quote_volume": 22606.94026,
          "trades": 468,
          "taker_buy_base": 2260.32,
          "taker_buy_quote": 4902.4809
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 2.172,
          "high": 2.177,
          "low": 2.156,
          "close": 2.158,
          "volume": 4673.63,
          "close_time": 1769036399999,
          "quote_volume": 10134.88782,
          "trades": 254,
          "taker_buy_base": 1180.04,
          "taker_buy_quote": 2557.84927
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 2.156,
          "high": 2.158,
          "low": 2.142,
          "close": 2.147,
          "volume": 2649.72,
          "close_time": 1769039999999,
          "quote_volume": 5691.90561,
          "trades": 324,
          "taker_buy_base": 1795.54,
          "taker_buy_quote": 3855.27683
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 2.149,
          "high": 2.174,
          "low": 2.149,
          "close": 2.162,
          "volume": 8012.26,
          "close_time": 1769043599999,
          "quote_volume": 17351.64378,
          "trades": 557,
          "taker_buy_base": 3315.17,
          "taker_buy_quote": 7175.65999
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 2.162,
          "high": 2.181,
          "low": 2.159,
          "close": 2.176,
          "volume": 8229.44,
          "close_time": 1769047199999,
          "quote_volume": 17865.44984,
          "trades": 625,
          "taker_buy_base": 3329.46,
          "taker_buy_quote": 7228.14302
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 2.176,
          "high": 2.18,
          "low": 2.172,
          "close": 2.174,
          "volume": 4040.26,
          "close_time": 1769050799999,
          "quote_volume": 8792.12151,
          "trades": 247,
          "taker_buy_base": 1791.54,
          "taker_buy_quote": 3898.96149
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 2.174,
          "high": 2.177,
          "low": 2.156,
          "close": 2.158,
          "volume": 7955.73,
          "close_time": 1769054399999,
          "quote_volume": 17235.55552,
          "trades": 322,
          "taker_buy_base": 2719.06,
          "taker_buy_quote": 5893.3353
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 2.158,
          "high": 2.167,
          "low": 2.157,
          "close": 2.16,
          "volume": 2517.33,
          "close_time": 1769057999999,
          "quote_volume": 5442.54997,
          "trades": 168,
          "taker_buy_base": 1679.15,
          "taker_buy_quote": 3629.97577
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 2.16,
          "high": 2.168,
          "low": 2.142,
          "close": 2.148,
          "volume": 4515.74,
          "close_time": 1769061599999,
          "quote_volume": 9716.56181,
          "trades": 306,
          "taker_buy_base": 1524.11,
          "taker_buy_quote": 3280.33594
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 2.15,
          "high": 2.151,
          "low": 2.14,
          "close": 2.144,
          "volume": 5643.94,
          "close_time": 1769065199999,
          "quote_volume": 12112.83173,
          "trades": 406,
          "taker_buy_base": 2102.2,
          "taker_buy_quote": 4508.15385
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 2.145,
          "high": 2.145,
          "low": 2.126,
          "close": 2.126,
          "volume": 6217.42,
          "close_time": 1769068799999,
          "quote_volume": 13280.41312,
          "trades": 488,
          "taker_buy_base": 2789.6,
          "taker_buy_quote": 5962.55516
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 2.127,
          "high": 2.135,
          "low": 2.123,
          "close": 2.134,
          "volume": 2125.05,
          "close_time": 1769072399999,
          "quote_volume": 4523.96959,
          "trades": 264,
          "taker_buy_base": 1040.72,
          "taker_buy_quote": 2214.99471
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 2.135,
          "high": 2.143,
          "low": 2.134,
          "close": 2.139,
          "volume": 1876.14,
          "close_time": 1769075999999,
          "quote_volume": 4012.75588,
          "trades": 257,
          "taker_buy_base": 680.33,
          "taker_buy_quote": 1455.59576
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 2.138,
          "high": 2.139,
          "low": 2.124,
          "close": 2.124,
          "volume": 9916.91,
          "close_time": 1769079599999,
          "quote_volume": 21130.24661,
          "trades": 417,
          "taker_buy_base": 2610.1,
          "taker_buy_quote": 5567.58164
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 2.123,
          "high": 2.131,
          "low": 2.115,
          "close": 2.117,
          "volume": 6018.94,
          "close_time": 1769083199999,
          "quote_volume": 12767.80783,
          "trades": 522,
          "taker_buy_base": 3476.71,
          "taker_buy_quote": 7376.77558
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 2.117,
          "high": 2.117,
          "low": 2.106,
          "close": 2.109,
          "volume": 5017.37,
          "close_time": 1769086799999,
          "quote_volume": 10587.16893,
          "trades": 478,
          "taker_buy_base": 1302.27,
          "taker_buy_quote": 2747.08401
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 2.109,
          "high": 2.121,
          "low": 2.099,
          "close": 2.101,
          "volume": 15863.91,
          "close_time": 1769090399999,
          "quote_volume": 33421.79024,
          "trades": 780,
          "taker_buy_base": 4569.19,
          "taker_buy_quote": 9637.70536
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 2.1,
          "high": 2.107,
          "low": 2.074,
          "close": 2.075,
          "volume": 8888.37,
          "close_time": 1769093999999,
          "quote_volume": 18574.19352,
          "trades": 864,
          "taker_buy_base": 3816.34,
          "taker_buy_quote": 7975.47731
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 2.074,
          "high": 2.094,
          "low": 2.067,
          "close": 2.083,
          "volume": 9956.96,
          "close_time": 1769097599999,
          "quote_volume": 20705.14988,
          "trades": 1047,
          "taker_buy_base": 5141.56,
          "taker_buy_quote": 10699.39659
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 2.083,
          "high": 2.11,
          "low": 2.083,
          "close": 2.099,
          "volume": 41938.64,
          "close_time": 1769101199999,
          "quote_volume": 87913.03291,
          "trades": 1132,
          "taker_buy_base": 7000.01,
          "taker_buy_quote": 14686.62317
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 2.099,
          "high": 2.101,
          "low": 2.081,
          "close": 2.1,
          "volume": 9417.69,
          "close_time": 1769104799999,
          "quote_volume": 19715.13249,
          "trades": 803,
          "taker_buy_base": 5784.18,
          "taker_buy_quote": 12107.76188
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 2.099,
          "high": 2.099,
          "low": 2.083,
          "close": 2.084,
          "volume": 6149.27,
          "close_time": 1769108399999,
          "quote_volume": 12856.37894,
          "trades": 659,
          "taker_buy_base": 4191.88,
          "taker_buy_quote": 8763.99366
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 2.084,
          "high": 2.103,
          "low": 2.077,
          "close": 2.101,
          "volume": 9655.72,
          "close_time": 1769111999999,
          "quote_volume": 20185.06324,
          "trades": 852,
          "taker_buy_base": 7032.03,
          "taker_buy_quote": 14700.76731
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 2.1,
          "high": 2.101,
          "low": 2.085,
          "close": 2.093,
          "volume": 4766.04,
          "close_time": 1769115599999,
          "quote_volume": 9974.49417,
          "trades": 516,
          "taker_buy_base": 2278.53,
          "taker_buy_quote": 4771.69815
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 2.094,
          "high": 2.1,
          "low": 2.091,
          "close": 2.096,
          "volume": 4262.34,
          "close_time": 1769119199999,
          "quote_volume": 8926.18696,
          "trades": 567,
          "taker_buy_base": 3094.13,
          "taker_buy_quote": 6478.51219
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 2.096,
          "high": 2.1,
          "low": 2.085,
          "close": 2.086,
          "volume": 3110.75,
          "close_time": 1769122799999,
          "quote_volume": 6510.14093,
          "trades": 255,
          "taker_buy_base": 660.88,
          "taker_buy_quote": 1383.77306
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 2.087,
          "high": 2.095,
          "low": 2.08,
          "close": 2.092,
          "volume": 2978.86,
          "close_time": 1769126399999,
          "quote_volume": 6219.4316,
          "trades": 278,
          "taker_buy_base": 1163.66,
          "taker_buy_quote": 2429.00976
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 2.095,
          "high": 2.1,
          "low": 2.091,
          "close": 2.097,
          "volume": 5265.57,
          "close_time": 1769129999999,
          "quote_volume": 11033.47716,
          "trades": 359,
          "taker_buy_base": 1923.67,
          "taker_buy_quote": 4030.67738
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 2.096,
          "high": 2.113,
          "low": 2.096,
          "close": 2.113,
          "volume": 6607.18,
          "close_time": 1769133599999,
          "quote_volume": 13896.10766,
          "trades": 425,
          "taker_buy_base": 2366.82,
          "taker_buy_quote": 4979.76377
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 2.113,
          "high": 2.118,
          "low": 2.105,
          "close": 2.108,
          "volume": 3408.87,
          "close_time": 1769137199999,
          "quote_volume": 7198.61926,
          "trades": 245,
          "taker_buy_base": 1309.99,
          "taker_buy_quote": 2766.70291
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 2.108,
          "high": 2.124,
          "low": 2.106,
          "close": 2.124,
          "volume": 5845.97,
          "close_time": 1769140799999,
          "quote_volume": 12376.16611,
          "trades": 400,
          "taker_buy_base": 2263.86,
          "taker_buy_quote": 4787.77637
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 2.124,
          "high": 2.152,
          "low": 2.124,
          "close": 2.15,
          "volume": 12633.15,
          "close_time": 1769144399999,
          "quote_volume": 27050.92521,
          "trades": 618,
          "taker_buy_base": 4536.67,
          "taker_buy_quote": 9707.4335
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 2.15,
          "high": 2.152,
          "low": 2.139,
          "close": 2.148,
          "volume": 11324.39,
          "close_time": 1769147999999,
          "quote_volume": 24303.35555,
          "trades": 391,
          "taker_buy_base": 4782.82,
          "taker_buy_quote": 10259.87527
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 2.148,
          "high": 2.158,
          "low": 2.136,
          "close": 2.138,
          "volume": 20088.23,
          "close_time": 1769151599999,
          "quote_volume": 43184.24411,
          "trades": 978,
          "taker_buy_base": 7067.12,
          "taker_buy_quote": 15199.08353
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 2.139,
          "high": 2.156,
          "low": 2.138,
          "close": 2.147,
          "volume": 5528.18,
          "close_time": 1769155199999,
          "quote_volume": 11875.34318,
          "trades": 403,
          "taker_buy_base": 2459.47,
          "taker_buy_quote": 5285.4367
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 2.146,
          "high": 2.157,
          "low": 2.133,
          "close": 2.14,
          "volume": 6721.89,
          "close_time": 1769158799999,
          "quote_volume": 14400.76431,
          "trades": 467,
          "taker_buy_base": 2753.78,
          "taker_buy_quote": 5899.4602
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 2.141,
          "high": 2.156,
          "low": 2.115,
          "close": 2.118,
          "volume": 19312.12,
          "close_time": 1769162399999,
          "quote_volume": 41185.62967,
          "trades": 885,
          "taker_buy_base": 6499.06,
          "taker_buy_quote": 13843.36022
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 2.117,
          "high": 2.124,
          "low": 2.112,
          "close": 2.12,
          "volume": 2285.06,
          "close_time": 1769165999999,
          "quote_volume": 4840.10397,
          "trades": 338,
          "taker_buy_base": 990.92,
          "taker_buy_quote": 2098.24963
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 2.121,
          "high": 2.137,
          "low": 2.121,
          "close": 2.134,
          "volume": 3896.02,
          "close_time": 1769169599999,
          "quote_volume": 8303.834,
          "trades": 340,
          "taker_buy_base": 923.68,
          "taker_buy_quote": 1966.55294
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 2.135,
          "high": 2.146,
          "low": 2.133,
          "close": 2.144,
          "volume": 3761.72,
          "close_time": 1769173199999,
          "quote_volume": 8046.65372,
          "trades": 274,
          "taker_buy_base": 1344.24,
          "taker_buy_quote": 2876.09754
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 2.144,
          "high": 2.156,
          "low": 2.143,
          "close": 2.152,
          "volume": 6710.88,
          "close_time": 1769176799999,
          "quote_volume": 14427.4628,
          "trades": 376,
          "taker_buy_base": 2119.87,
          "taker_buy_quote": 4556.70649
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 2.152,
          "high": 2.155,
          "low": 2.119,
          "close": 2.133,
          "volume": 19083.75,
          "close_time": 1769180399999,
          "quote_volume": 40776.93062,
          "trades": 1416,
          "taker_buy_base": 5210.73,
          "taker_buy_quote": 11110.83451
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 2.134,
          "high": 2.15,
          "low": 2.117,
          "close": 2.149,
          "volume": 20005.25,
          "close_time": 1769183999999,
          "quote_volume": 42673.89436,
          "trades": 1331,
          "taker_buy_base": 5428.89,
          "taker_buy_quote": 11584.19693
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 2.15,
          "high": 2.156,
          "low": 2.129,
          "close": 2.146,
          "volume": 8291.93,
          "close_time": 1769187599999,
          "quote_volume": 17809.28687,
          "trades": 928,
          "taker_buy_base": 2090.32,
          "taker_buy_quote": 4486.63623
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 2.146,
          "high": 2.176,
          "low": 2.138,
          "close": 2.154,
          "volume": 13930.75,
          "close_time": 1769191199999,
          "quote_volume": 30124.24411,
          "trades": 954,
          "taker_buy_base": 5053.6,
          "taker_buy_quote": 10929.90918
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 2.153,
          "high": 2.171,
          "low": 2.15,
          "close": 2.156,
          "volume": 4913.21,
          "close_time": 1769194799999,
          "quote_volume": 10619.78929,
          "trades": 629,
          "taker_buy_base": 2463.84,
          "taker_buy_quote": 5328.2688
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 2.155,
          "high": 2.155,
          "low": 2.135,
          "close": 2.138,
          "volume": 8566.6,
          "close_time": 1769198399999,
          "quote_volume": 18362.27611,
          "trades": 854,
          "taker_buy_base": 3996.11,
          "taker_buy_quote": 8570.48899
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 2.139,
          "high": 2.14,
          "low": 2.116,
          "close": 2.126,
          "volume": 5337.15,
          "close_time": 1769201999999,
          "quote_volume": 11359.86648,
          "trades": 778,
          "taker_buy_base": 2915.57,
          "taker_buy_quote": 6204.54789
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 2.126,
          "high": 2.139,
          "low": 2.124,
          "close": 2.131,
          "volume": 2566.38,
          "close_time": 1769205599999,
          "quote_volume": 5474.66596,
          "trades": 356,
          "taker_buy_base": 1035.39,
          "taker_buy_quote": 2208.24832
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 2.13,
          "high": 2.137,
          "low": 2.127,
          "close": 2.128,
          "volume": 3486.89,
          "close_time": 1769209199999,
          "quote_volume": 7435.45118,
          "trades": 317,
          "taker_buy_base": 1234.05,
          "taker_buy_quote": 2630.8809
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 2.129,
          "high": 2.145,
          "low": 2.127,
          "close": 2.145,
          "volume": 5778.47,
          "close_time": 1769212799999,
          "quote_volume": 12349.96667,
          "trades": 399,
          "taker_buy_base": 2443.02,
          "taker_buy_quote": 5223.3001
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 2.143,
          "high": 2.149,
          "low": 2.127,
          "close": 2.128,
          "volume": 5060.92,
          "close_time": 1769216399999,
          "quote_volume": 10822.86688,
          "trades": 454,
          "taker_buy_base": 1705.92,
          "taker_buy_quote": 3645.11917
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 2.128,
          "high": 2.13,
          "low": 2.108,
          "close": 2.117,
          "volume": 12677.93,
          "close_time": 1769219999999,
          "quote_volume": 26853.86941,
          "trades": 565,
          "taker_buy_base": 4419.72,
          "taker_buy_quote": 9355.91421
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 2.118,
          "high": 2.125,
          "low": 2.116,
          "close": 2.119,
          "volume": 3834.2,
          "close_time": 1769223599999,
          "quote_volume": 8128.61613,
          "trades": 337,
          "taker_buy_base": 1190.41,
          "taker_buy_quote": 2522.94494
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 2.119,
          "high": 2.142,
          "low": 2.117,
          "close": 2.136,
          "volume": 6041.13,
          "close_time": 1769227199999,
          "quote_volume": 12887.33915,
          "trades": 402,
          "taker_buy_base": 1252.43,
          "taker_buy_quote": 2669.32964
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 2.137,
          "high": 2.139,
          "low": 2.117,
          "close": 2.12,
          "volume": 20034.6,
          "close_time": 1769230799999,
          "quote_volume": 42597.38006,
          "trades": 527,
          "taker_buy_base": 8699.04,
          "taker_buy_quote": 18496.95102
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 2.119,
          "high": 2.125,
          "low": 2.118,
          "close": 2.125,
          "volume": 1615.27,
          "close_time": 1769234399999,
          "quote_volume": 3426.11287,
          "trades": 192,
          "taker_buy_base": 681.86,
          "taker_buy_quote": 1446.31968
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 2.126,
          "high": 2.13,
          "low": 2.123,
          "close": 2.13,
          "volume": 3850.06,
          "close_time": 1769237999999,
          "quote_volume": 8186.14415,
          "trades": 168,
          "taker_buy_base": 1976.31,
          "taker_buy_quote": 4202.31958
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 2.13,
          "high": 2.133,
          "low": 2.128,
          "close": 2.128,
          "volume": 4839.59,
          "close_time": 1769241599999,
          "quote_volume": 10307.62149,
          "trades": 290,
          "taker_buy_base": 952.84,
          "taker_buy_quote": 2029.30836
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 2.128,
          "high": 2.134,
          "low": 2.128,
          "close": 2.129,
          "volume": 4026.42,
          "close_time": 1769245199999,
          "quote_volume": 8581.83767,
          "trades": 200,
          "taker_buy_base": 860.53,
          "taker_buy_quote": 1834.1696
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 2.129,
          "high": 2.141,
          "low": 2.129,
          "close": 2.136,
          "volume": 4094.54,
          "close_time": 1769248799999,
          "quote_volume": 8751.42726,
          "trades": 196,
          "taker_buy_base": 1313.52,
          "taker_buy_quote": 2805.49158
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 2.137,
          "high": 2.138,
          "low": 2.129,
          "close": 2.134,
          "volume": 5894.58,
          "close_time": 1769252399999,
          "quote_volume": 12577.80517,
          "trades": 211,
          "taker_buy_base": 1024.65,
          "taker_buy_quote": 2185.56399
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 2.134,
          "high": 2.149,
          "low": 2.134,
          "close": 2.146,
          "volume": 8698.39,
          "close_time": 1769255999999,
          "quote_volume": 18641.15293,
          "trades": 238,
          "taker_buy_base": 4819.46,
          "taker_buy_quote": 10332.49302
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 2.146,
          "high": 2.148,
          "low": 2.141,
          "close": 2.147,
          "volume": 9014.23,
          "close_time": 1769259599999,
          "quote_volume": 19337.62418,
          "trades": 319,
          "taker_buy_base": 3586.73,
          "taker_buy_quote": 7695.30646
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 2.147,
          "high": 2.157,
          "low": 2.133,
          "close": 2.133,
          "volume": 15769.75,
          "close_time": 1769263199999,
          "quote_volume": 33891.50642,
          "trades": 514,
          "taker_buy_base": 7464.95,
          "taker_buy_quote": 16056.70599
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 2.133,
          "high": 2.141,
          "low": 2.126,
          "close": 2.126,
          "volume": 8332.03,
          "close_time": 1769266799999,
          "quote_volume": 17785.39321,
          "trades": 516,
          "taker_buy_base": 2622.48,
          "taker_buy_quote": 5598.83963
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 2.127,
          "high": 2.135,
          "low": 2.114,
          "close": 2.114,
          "volume": 7270.3,
          "close_time": 1769270399999,
          "quote_volume": 15456.91741,
          "trades": 460,
          "taker_buy_base": 3805.48,
          "taker_buy_quote": 8095.02534
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 2.115,
          "high": 2.118,
          "low": 2.101,
          "close": 2.109,
          "volume": 3651.69,
          "close_time": 1769273999999,
          "quote_volume": 7696.11591,
          "trades": 327,
          "taker_buy_base": 1400.05,
          "taker_buy_quote": 2951.5659
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 2.109,
          "high": 2.116,
          "low": 2.106,
          "close": 2.113,
          "volume": 2120.87,
          "close_time": 1769277599999,
          "quote_volume": 4481.46067,
          "trades": 225,
          "taker_buy_base": 1173.8,
          "taker_buy_quote": 2481.16425
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 2.114,
          "high": 2.118,
          "low": 2.109,
          "close": 2.114,
          "volume": 2504.47,
          "close_time": 1769281199999,
          "quote_volume": 5293.51012,
          "trades": 186,
          "taker_buy_base": 1431.97,
          "taker_buy_quote": 3026.02933
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 2.114,
          "high": 2.117,
          "low": 2.111,
          "close": 2.113,
          "volume": 2752.57,
          "close_time": 1769284799999,
          "quote_volume": 5817.8979,
          "trades": 218,
          "taker_buy_base": 1802.37,
          "taker_buy_quote": 3809.39692
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 2.113,
          "high": 2.123,
          "low": 2.113,
          "close": 2.122,
          "volume": 2190.69,
          "close_time": 1769288399999,
          "quote_volume": 4643.91872,
          "trades": 154,
          "taker_buy_base": 1471.93,
          "taker_buy_quote": 3122.53582
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 2.121,
          "high": 2.127,
          "low": 2.118,
          "close": 2.127,
          "volume": 1217.81,
          "close_time": 1769291999999,
          "quote_volume": 2583.77436,
          "trades": 150,
          "taker_buy_base": 406.15,
          "taker_buy_quote": 861.52356
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 2.126,
          "high": 2.132,
          "low": 2.124,
          "close": 2.128,
          "volume": 2200.37,
          "close_time": 1769295599999,
          "quote_volume": 4680.68738,
          "trades": 164,
          "taker_buy_base": 305.2,
          "taker_buy_quote": 649.41405
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 2.129,
          "high": 2.159,
          "low": 2.127,
          "close": 2.152,
          "volume": 4943.22,
          "close_time": 1769299199999,
          "quote_volume": 10612.15327,
          "trades": 348,
          "taker_buy_base": 1832.83,
          "taker_buy_quote": 3933.30813
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2.154,
          "high": 2.187,
          "low": 2.142,
          "close": 2.174,
          "volume": 53195.55,
          "close_time": 1769302799999,
          "quote_volume": 115133.2615,
          "trades": 1798,
          "taker_buy_base": 27220.49,
          "taker_buy_quote": 58875.23355
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 2.173,
          "high": 2.197,
          "low": 2.165,
          "close": 2.174,
          "volume": 30740.45,
          "close_time": 1769306399999,
          "quote_volume": 67071.72254,
          "trades": 1150,
          "taker_buy_base": 17313.91,
          "taker_buy_quote": 37763.07836
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 2.175,
          "high": 2.205,
          "low": 2.173,
          "close": 2.181,
          "volume": 28535.9,
          "close_time": 1769309999999,
          "quote_volume": 62603.60097,
          "trades": 1665,
          "taker_buy_base": 14488.9,
          "taker_buy_quote": 31774.31207
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 2.182,
          "high": 2.186,
          "low": 2.157,
          "close": 2.157,
          "volume": 17176.87,
          "close_time": 1769313599999,
          "quote_volume": 37293.34354,
          "trades": 913,
          "taker_buy_base": 9646.22,
          "taker_buy_quote": 20948.5354
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 2.157,
          "high": 2.189,
          "low": 2.148,
          "close": 2.179,
          "volume": 16054.09,
          "close_time": 1769317199999,
          "quote_volume": 34851.82495,
          "trades": 1013,
          "taker_buy_base": 8405.68,
          "taker_buy_quote": 18244.96625
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 2.18,
          "high": 2.197,
          "low": 2.166,
          "close": 2.186,
          "volume": 18449.92,
          "close_time": 1769320799999,
          "quote_volume": 40256.67654,
          "trades": 973,
          "taker_buy_base": 8440.46,
          "taker_buy_quote": 18407.26997
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 2.186,
          "high": 2.193,
          "low": 2.172,
          "close": 2.177,
          "volume": 10849.74,
          "close_time": 1769324399999,
          "quote_volume": 23692.33423,
          "trades": 683,
          "taker_buy_base": 4667.13,
          "taker_buy_quote": 10191.81865
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 2.178,
          "high": 2.21,
          "low": 2.17,
          "close": 2.184,
          "volume": 59207.9,
          "close_time": 1769327999999,
          "quote_volume": 129915.13493,
          "trades": 2038,
          "taker_buy_base": 32671.58,
          "taker_buy_quote": 71664.63404
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 2.185,
          "high": 2.193,
          "low": 2.167,
          "close": 2.181,
          "volume": 28865.67,
          "close_time": 1769331599999,
          "quote_volume": 63016.86322,
          "trades": 1122,
          "taker_buy_base": 19168.77,
          "taker_buy_quote": 41850.8035
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 2.179,
          "high": 2.233,
          "low": 2.174,
          "close": 2.191,
          "volume": 70007.54,
          "close_time": 1769335199999,
          "quote_volume": 154783.5175,
          "trades": 3555,
          "taker_buy_base": 47725.48,
          "taker_buy_quote": 105547.48482
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 2.192,
          "high": 2.222,
          "low": 2.191,
          "close": 2.202,
          "volume": 18799.95,
          "close_time": 1769338799999,
          "quote_volume": 41513.1182,
          "trades": 1054,
          "taker_buy_base": 12049.95,
          "taker_buy_quote": 26593.15863
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 2.201,
          "high": 2.261,
          "low": 2.2,
          "close": 2.249,
          "volume": 145137.86,
          "close_time": 1769342399999,
          "quote_volume": 324674.96099,
          "trades": 7285,
          "taker_buy_base": 97595.48,
          "taker_buy_quote": 218279.34985
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 2.248,
          "high": 2.254,
          "low": 2.197,
          "close": 2.249,
          "volume": 96159.31,
          "close_time": 1769345999999,
          "quote_volume": 214361.09315,
          "trades": 4488,
          "taker_buy_base": 61548.44,
          "taker_buy_quote": 137305.67001
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 2.249,
          "high": 2.249,
          "low": 2.204,
          "close": 2.244,
          "volume": 46898.67,
          "close_time": 1769349599999,
          "quote_volume": 104470.8734,
          "trades": 1934,
          "taker_buy_base": 30534.94,
          "taker_buy_quote": 68048.72086
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 2.245,
          "high": 2.264,
          "low": 2.204,
          "close": 2.257,
          "volume": 141800.39,
          "close_time": 1769353199999,
          "quote_volume": 317144.35586,
          "trades": 5389,
          "taker_buy_base": 96447.75,
          "taker_buy_quote": 215850.95412
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 2.257,
          "high": 2.87,
          "low": 2.24,
          "close": 2.31,
          "volume": 1433932.22,
          "close_time": 1769356799999,
          "quote_volume": 3502308.11465,
          "trades": 80020,
          "taker_buy_base": 774637.89,
          "taker_buy_quote": 1891369.98789
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 2.309,
          "high": 2.318,
          "low": 2.145,
          "close": 2.168,
          "volume": 198919.29,
          "close_time": 1769360399999,
          "quote_volume": 438839.0833,
          "trades": 11736,
          "taker_buy_base": 86694.37,
          "taker_buy_quote": 191429.71256
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 2.166,
          "high": 2.256,
          "low": 2.144,
          "close": 2.211,
          "volume": 123751.91,
          "close_time": 1769363999999,
          "quote_volume": 271747.29657,
          "trades": 6257,
          "taker_buy_base": 79289.39,
          "taker_buy_quote": 174384.53164
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 2.212,
          "high": 2.221,
          "low": 2.14,
          "close": 2.173,
          "volume": 75079.57,
          "close_time": 1769367599999,
          "quote_volume": 163957.2998,
          "trades": 5072,
          "taker_buy_base": 28049.97,
          "taker_buy_quote": 61302.82391
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 2.174,
          "high": 2.184,
          "low": 2.13,
          "close": 2.146,
          "volume": 48583.99,
          "close_time": 1769371199999,
          "quote_volume": 104421.59771,
          "trades": 3169,
          "taker_buy_base": 22006.44,
          "taker_buy_quote": 47309.0214
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 2.147,
          "high": 2.159,
          "low": 2.115,
          "close": 2.126,
          "volume": 29621.99,
          "close_time": 1769374799999,
          "quote_volume": 63158.01078,
          "trades": 2871,
          "taker_buy_base": 12789.69,
          "taker_buy_quote": 27267.28218
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 2.126,
          "high": 2.16,
          "low": 2.126,
          "close": 2.129,
          "volume": 27757.23,
          "close_time": 1769378399999,
          "quote_volume": 59431.52436,
          "trades": 2493,
          "taker_buy_base": 12696.93,
          "taker_buy_quote": 27212.21944
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 2.131,
          "high": 2.138,
          "low": 2.115,
          "close": 2.131,
          "volume": 24197.27,
          "close_time": 1769381999999,
          "quote_volume": 51463.51183,
          "trades": 2279,
          "taker_buy_base": 9956.72,
          "taker_buy_quote": 21179.7713
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 2.133,
          "high": 2.142,
          "low": 2.1,
          "close": 2.133,
          "volume": 42695.31,
          "close_time": 1769385599999,
          "quote_volume": 90418.58024,
          "trades": 2975,
          "taker_buy_base": 25240.85,
          "taker_buy_quote": 53517.15857
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 2.132,
          "high": 2.154,
          "low": 2.083,
          "close": 2.114,
          "volume": 122008.92,
          "close_time": 1769389199999,
          "quote_volume": 259539.02254,
          "trades": 4803,
          "taker_buy_base": 66309.21,
          "taker_buy_quote": 141248.15787
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 2.113,
          "high": 2.208,
          "low": 2.113,
          "close": 2.206,
          "volume": 67539.57,
          "close_time": 1769392799999,
          "quote_volume": 146586.94606,
          "trades": 6372,
          "taker_buy_base": 40404.14,
          "taker_buy_quote": 87641.11071
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 2.206,
          "high": 2.268,
          "low": 2.186,
          "close": 2.234,
          "volume": 168024.98,
          "close_time": 1769396399999,
          "quote_volume": 376054.37205,
          "trades": 6661,
          "taker_buy_base": 100881.57,
          "taker_buy_quote": 225995.82415
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 2.234,
          "high": 2.245,
          "low": 2.12,
          "close": 2.131,
          "volume": 55257.92,
          "close_time": 1769399999999,
          "quote_volume": 120090.26744,
          "trades": 3588,
          "taker_buy_base": 24760.4,
          "taker_buy_quote": 53864.21455
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 2.131,
          "high": 2.178,
          "low": 2.121,
          "close": 2.146,
          "volume": 19752.13,
          "close_time": 1769403599999,
          "quote_volume": 42588.39824,
          "trades": 1467,
          "taker_buy_base": 7446.9,
          "taker_buy_quote": 16060.25644
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 2.147,
          "high": 2.166,
          "low": 2.138,
          "close": 2.148,
          "volume": 15578.06,
          "close_time": 1769407199999,
          "quote_volume": 33517.97983,
          "trades": 875,
          "taker_buy_base": 6253.49,
          "taker_buy_quote": 13455.63908
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 2.148,
          "high": 2.163,
          "low": 2.137,
          "close": 2.156,
          "volume": 14500.37,
          "close_time": 1769410799999,
          "quote_volume": 31167.10601,
          "trades": 866,
          "taker_buy_base": 5266.78,
          "taker_buy_quote": 11320.95192
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 2.156,
          "high": 2.156,
          "low": 2.124,
          "close": 2.137,
          "volume": 22724.44,
          "close_time": 1769414399999,
          "quote_volume": 48579.47851,
          "trades": 1338,
          "taker_buy_base": 6806.55,
          "taker_buy_quote": 14555.16809
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 2.135,
          "high": 2.157,
          "low": 2.132,
          "close": 2.148,
          "volume": 33203.69,
          "close_time": 1769417999999,
          "quote_volume": 71181.79814,
          "trades": 1622,
          "taker_buy_base": 15218.28,
          "taker_buy_quote": 32624.06097
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 2.148,
          "high": 2.153,
          "low": 2.108,
          "close": 2.122,
          "volume": 31830.23,
          "close_time": 1769421599999,
          "quote_volume": 67661.43946,
          "trades": 2189,
          "taker_buy_base": 8362.94,
          "taker_buy_quote": 17785.45716
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 2.123,
          "high": 2.142,
          "low": 2.123,
          "close": 2.132,
          "volume": 17890.29,
          "close_time": 1769425199999,
          "quote_volume": 38184.17016,
          "trades": 976,
          "taker_buy_base": 9463.47,
          "taker_buy_quote": 20201.56494
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 2.133,
          "high": 2.137,
          "low": 2.119,
          "close": 2.124,
          "volume": 11141.61,
          "close_time": 1769428799999,
          "quote_volume": 23692.47061,
          "trades": 761,
          "taker_buy_base": 1693.81,
          "taker_buy_quote": 3602.89838
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 2.125,
          "high": 2.133,
          "low": 2.12,
          "close": 2.126,
          "volume": 19245.09,
          "close_time": 1769432399999,
          "quote_volume": 40911.13418,
          "trades": 1184,
          "taker_buy_base": 5556.84,
          "taker_buy_quote": 11818.13712
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 2.126,
          "high": 2.13,
          "low": 2.117,
          "close": 2.126,
          "volume": 12470.95,
          "close_time": 1769435999999,
          "quote_volume": 26492.92478,
          "trades": 741,
          "taker_buy_base": 6924.4,
          "taker_buy_quote": 14710.57596
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 2.126,
          "high": 2.15,
          "low": 2.116,
          "close": 2.141,
          "volume": 17426.8,
          "close_time": 1769439599999,
          "quote_volume": 37121.45599,
          "trades": 1245,
          "taker_buy_base": 8298.05,
          "taker_buy_quote": 17683.04899
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 2.14,
          "high": 2.165,
          "low": 2.136,
          "close": 2.143,
          "volume": 16912.14,
          "close_time": 1769443199999,
          "quote_volume": 36394.02563,
          "trades": 1066,
          "taker_buy_base": 7366.67,
          "taker_buy_quote": 15868.19352
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 2.143,
          "high": 2.163,
          "low": 2.139,
          "close": 2.155,
          "volume": 10182.56,
          "close_time": 1769446799999,
          "quote_volume": 21924.9825,
          "trades": 769,
          "taker_buy_base": 5905.06,
          "taker_buy_quote": 12710.2687
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 2.154,
          "high": 2.161,
          "low": 2.134,
          "close": 2.149,
          "volume": 6059.01,
          "close_time": 1769450399999,
          "quote_volume": 12997.73343,
          "trades": 515,
          "taker_buy_base": 2279.48,
          "taker_buy_quote": 4889.79384
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 2.148,
          "high": 2.162,
          "low": 2.145,
          "close": 2.155,
          "volume": 9424.4,
          "close_time": 1769453999999,
          "quote_volume": 20306.70308,
          "trades": 705,
          "taker_buy_base": 4382.29,
          "taker_buy_quote": 9441.61081
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 2.156,
          "high": 2.158,
          "low": 2.143,
          "close": 2.145,
          "volume": 4687.65,
          "close_time": 1769457599999,
          "quote_volume": 10083.76358,
          "trades": 291,
          "taker_buy_base": 2133.43,
          "taker_buy_quote": 4588.31034
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 2.146,
          "high": 2.148,
          "low": 2.135,
          "close": 2.14,
          "volume": 6347.1,
          "close_time": 1769461199999,
          "quote_volume": 13575.93977,
          "trades": 318,
          "taker_buy_base": 2727.67,
          "taker_buy_quote": 5832.52669
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 2.14,
          "high": 2.162,
          "low": 2.134,
          "close": 2.159,
          "volume": 7291.12,
          "close_time": 1769464799999,
          "quote_volume": 15664.30116,
          "trades": 393,
          "taker_buy_base": 3949.85,
          "taker_buy_quote": 8484.31498
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 2.16,
          "high": 2.162,
          "low": 2.15,
          "close": 2.153,
          "volume": 3381.31,
          "close_time": 1769468399999,
          "quote_volume": 7291.84503,
          "trades": 184,
          "taker_buy_base": 1488.67,
          "taker_buy_quote": 3209.85493
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 2.153,
          "high": 2.153,
          "low": 2.139,
          "close": 2.144,
          "volume": 8485.71,
          "close_time": 1769471999999,
          "quote_volume": 18199.5508,
          "trades": 415,
          "taker_buy_base": 4484.48,
          "taker_buy_quote": 9614.61499
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 2.144,
          "high": 2.148,
          "low": 2.108,
          "close": 2.112,
          "volume": 30445.97,
          "close_time": 1769475599999,
          "quote_volume": 64432.83414,
          "trades": 1486,
          "taker_buy_base": 9789.16,
          "taker_buy_quote": 20725.07002
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 2.114,
          "high": 2.123,
          "low": 2.103,
          "close": 2.116,
          "volume": 6351.18,
          "close_time": 1769479199999,
          "quote_volume": 13419.20071,
          "trades": 605,
          "taker_buy_base": 2654.08,
          "taker_buy_quote": 5611.24228
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 2.115,
          "high": 2.123,
          "low": 2.109,
          "close": 2.119,
          "volume": 7475.37,
          "close_time": 1769482799999,
          "quote_volume": 15808.39287,
          "trades": 714,
          "taker_buy_base": 2802.05,
          "taker_buy_quote": 5924.41281
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 2.118,
          "high": 2.12,
          "low": 2.105,
          "close": 2.11,
          "volume": 6134.01,
          "close_time": 1769486399999,
          "quote_volume": 12944.79507,
          "trades": 460,
          "taker_buy_base": 3046.98,
          "taker_buy_quote": 6430.137
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 2.11,
          "high": 2.121,
          "low": 2.107,
          "close": 2.12,
          "volume": 7033.96,
          "close_time": 1769489999999,
          "quote_volume": 14872.23523,
          "trades": 362,
          "taker_buy_base": 4932.63,
          "taker_buy_quote": 10430.5787
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 2.119,
          "high": 2.126,
          "low": 2.114,
          "close": 2.114,
          "volume": 18809.29,
          "close_time": 1769493599999,
          "quote_volume": 39863.64378,
          "trades": 863,
          "taker_buy_base": 14258.73,
          "taker_buy_quote": 30225.23439
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 2.114,
          "high": 2.114,
          "low": 2.101,
          "close": 2.101,
          "volume": 4671.55,
          "close_time": 1769497199999,
          "quote_volume": 9843.23144,
          "trades": 326,
          "taker_buy_base": 1939.27,
          "taker_buy_quote": 4086.65278
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 2.101,
          "high": 2.112,
          "low": 2.099,
          "close": 2.106,
          "volume": 3350.48,
          "close_time": 1769500799999,
          "quote_volume": 7050.46491,
          "trades": 158,
          "taker_buy_base": 1137.05,
          "taker_buy_quote": 2392.34249
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 2.107,
          "high": 2.11,
          "low": 2.092,
          "close": 2.101,
          "volume": 10657.44,
          "close_time": 1769504399999,
          "quote_volume": 22391.01745,
          "trades": 788,
          "taker_buy_base": 5379.93,
          "taker_buy_quote": 11315.61678
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 2.101,
          "high": 2.102,
          "low": 2.088,
          "close": 2.093,
          "volume": 6517.38,
          "close_time": 1769507999999,
          "quote_volume": 13630.19947,
          "trades": 397,
          "taker_buy_base": 4180.59,
          "taker_buy_quote": 8744.59394
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 2.092,
          "high": 2.095,
          "low": 2.088,
          "close": 2.092,
          "volume": 3748.16,
          "close_time": 1769511599999,
          "quote_volume": 7837.79931,
          "trades": 289,
          "taker_buy_base": 2085.92,
          "taker_buy_quote": 4362.05626
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 2.091,
          "high": 2.1,
          "low": 2.088,
          "close": 2.099,
          "volume": 2767.22,
          "close_time": 1769515199999,
          "quote_volume": 5790.1122,
          "trades": 217,
          "taker_buy_base": 1656.04,
          "taker_buy_quote": 3465.25132
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 2.098,
          "high": 2.104,
          "low": 2.092,
          "close": 2.093,
          "volume": 6174.1,
          "close_time": 1769518799999,
          "quote_volume": 12942.74263,
          "trades": 435,
          "taker_buy_base": 3135.8,
          "taker_buy_quote": 6575.91659
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 2.094,
          "high": 2.096,
          "low": 2.063,
          "close": 2.064,
          "volume": 13602.49,
          "close_time": 1769522399999,
          "quote_volume": 28226.56456,
          "trades": 869,
          "taker_buy_base": 6637.69,
          "taker_buy_quote": 13770.99962
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 2.064,
          "high": 2.079,
          "low": 2.06,
          "close": 2.061,
          "volume": 16947.32,
          "close_time": 1769525999999,
          "quote_volume": 35076.46242,
          "trades": 1515,
          "taker_buy_base": 9563.11,
          "taker_buy_quote": 19799.88575
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 2.06,
          "high": 2.071,
          "low": 2.029,
          "close": 2.058,
          "volume": 37098.98,
          "close_time": 1769529599999,
          "quote_volume": 75832.00858,
          "trades": 2093,
          "taker_buy_base": 13669.76,
          "taker_buy_quote": 27949.94106
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 2.058,
          "high": 2.083,
          "low": 2.057,
          "close": 2.079,
          "volume": 12328.29,
          "close_time": 1769533199999,
          "quote_volume": 25531.05668,
          "trades": 1486,
          "taker_buy_base": 5313.68,
          "taker_buy_quote": 11000.5379
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 2.078,
          "high": 2.078,
          "low": 2.048,
          "close": 2.054,
          "volume": 11323.14,
          "close_time": 1769536799999,
          "quote_volume": 23343.16729,
          "trades": 1051,
          "taker_buy_base": 4011.49,
          "taker_buy_quote": 8262.9908
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 2.054,
          "high": 2.077,
          "low": 2.05,
          "close": 2.075,
          "volume": 11318.35,
          "close_time": 1769540399999,
          "quote_volume": 23305.66311,
          "trades": 870,
          "taker_buy_base": 4334.43,
          "taker_buy_quote": 8927.05952
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 2.075,
          "high": 2.089,
          "low": 2.073,
          "close": 2.085,
          "volume": 2738.19,
          "close_time": 1769543999999,
          "quote_volume": 5700.89434,
          "trades": 315,
          "taker_buy_base": 1391.74,
          "taker_buy_quote": 2896.62186
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 2.085,
          "high": 2.109,
          "low": 2.085,
          "close": 2.104,
          "volume": 6399.71,
          "close_time": 1769547599999,
          "quote_volume": 13438.64091,
          "trades": 482,
          "taker_buy_base": 2240.85,
          "taker_buy_quote": 4705.4489
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 2.105,
          "high": 2.106,
          "low": 2.09,
          "close": 2.091,
          "volume": 7339.14,
          "close_time": 1769551199999,
          "quote_volume": 15380.47816,
          "trades": 337,
          "taker_buy_base": 3871.37,
          "taker_buy_quote": 8109.7292
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 2.092,
          "high": 2.109,
          "low": 2.091,
          "close": 2.107,
          "volume": 1948.95,
          "close_time": 1769554799999,
          "quote_volume": 4092.14331,
          "trades": 179,
          "taker_buy_base": 728.27,
          "taker_buy_quote": 1531.46759
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 2.108,
          "high": 2.111,
          "low": 2.1,
          "close": 2.101,
          "volume": 3106.26,
          "close_time": 1769558399999,
          "quote_volume": 6546.66463,
          "trades": 294,
          "taker_buy_base": 434.17,
          "taker_buy_quote": 914.93395
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 2.102,
          "high": 2.102,
          "low": 2.085,
          "close": 2.09,
          "volume": 6625.93,
          "close_time": 1769561999999,
          "quote_volume": 13866.07774,
          "trades": 453,
          "taker_buy_base": 1323.4,
          "taker_buy_quote": 2769.19039
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 2.089,
          "high": 2.091,
          "low": 2.067,
          "close": 2.077,
          "volume": 4688.72,
          "close_time": 1769565599999,
          "quote_volume": 9741.16805,
          "trades": 561,
          "taker_buy_base": 1807.34,
          "taker_buy_quote": 3751.80661
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 2.077,
          "high": 2.095,
          "low": 2.077,
          "close": 2.095,
          "volume": 4209.16,
          "close_time": 1769569199999,
          "quote_volume": 8773.30044,
          "trades": 441,
          "taker_buy_base": 2544.24,
          "taker_buy_quote": 5303.78937
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 2.095,
          "high": 2.097,
          "low": 2.084,
          "close": 2.089,
          "volume": 3665.61,
          "close_time": 1769572799999,
          "quote_volume": 7664.7602,
          "trades": 339,
          "taker_buy_base": 1517.67,
          "taker_buy_quote": 3175.18466
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 2.089,
          "high": 2.089,
          "low": 2.074,
          "close": 2.077,
          "volume": 5618.36,
          "close_time": 1769576399999,
          "quote_volume": 11683.11003,
          "trades": 311,
          "taker_buy_base": 1266.54,
          "taker_buy_quote": 2632.09646
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 2.078,
          "high": 2.081,
          "low": 2.073,
          "close": 2.075,
          "volume": 4273.65,
          "close_time": 1769579999999,
          "quote_volume": 8876.09137,
          "trades": 335,
          "taker_buy_base": 1913.81,
          "taker_buy_quote": 3976.46118
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 2.076,
          "high": 2.082,
          "low": 2.074,
          "close": 2.078,
          "volume": 11406.93,
          "close_time": 1769583599999,
          "quote_volume": 23712.68517,
          "trades": 659,
          "taker_buy_base": 5565.81,
          "taker_buy_quote": 11571.08456
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 2.078,
          "high": 2.095,
          "low": 2.074,
          "close": 2.08,
          "volume": 13723.04,
          "close_time": 1769587199999,
          "quote_volume": 28600.6032,
          "trades": 857,
          "taker_buy_base": 5034.65,
          "taker_buy_quote": 10504.60411
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 2.08,
          "high": 2.119,
          "low": 2.078,
          "close": 2.112,
          "volume": 22607.25,
          "close_time": 1769590799999,
          "quote_volume": 47292.45676,
          "trades": 914,
          "taker_buy_base": 18156.95,
          "taker_buy_quote": 37955.15195
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 2.113,
          "high": 2.116,
          "low": 2.097,
          "close": 2.114,
          "volume": 11381.09,
          "close_time": 1769594399999,
          "quote_volume": 24006.49763,
          "trades": 730,
          "taker_buy_base": 5698.19,
          "taker_buy_quote": 12018.16333
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 2.115,
          "high": 2.147,
          "low": 2.108,
          "close": 2.134,
          "volume": 26309.92,
          "close_time": 1769597999999,
          "quote_volume": 55895.44186,
          "trades": 1607,
          "taker_buy_base": 16945.76,
          "taker_buy_quote": 36001.72331
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 2.133,
          "high": 2.142,
          "low": 2.116,
          "close": 2.141,
          "volume": 12553.77,
          "close_time": 1769601599999,
          "quote_volume": 26726.4575,
          "trades": 1025,
          "taker_buy_base": 7179.14,
          "taker_buy_quote": 15277.27761
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 2.141,
          "high": 2.146,
          "low": 2.117,
          "close": 2.125,
          "volume": 15243.04,
          "close_time": 1769605199999,
          "quote_volume": 32463.53691,
          "trades": 1144,
          "taker_buy_base": 9354.31,
          "taker_buy_quote": 19920.39431
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 2.123,
          "high": 2.132,
          "low": 2.116,
          "close": 2.118,
          "volume": 9576.44,
          "close_time": 1769608799999,
          "quote_volume": 20336.75056,
          "trades": 672,
          "taker_buy_base": 7051.8,
          "taker_buy_quote": 14975.70946
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 2.118,
          "high": 2.122,
          "low": 2.103,
          "close": 2.112,
          "volume": 9530.34,
          "close_time": 1769612399999,
          "quote_volume": 20126.25559,
          "trades": 787,
          "taker_buy_base": 4502.42,
          "taker_buy_quote": 9510.43887
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 2.111,
          "high": 2.123,
          "low": 2.085,
          "close": 2.088,
          "volume": 14984.73,
          "close_time": 1769615999999,
          "quote_volume": 31404.87361,
          "trades": 1056,
          "taker_buy_base": 6999.98,
          "taker_buy_quote": 14670.59116
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 2.089,
          "high": 2.093,
          "low": 2.079,
          "close": 2.083,
          "volume": 8103.04,
          "close_time": 1769619599999,
          "quote_volume": 16888.06501,
          "trades": 704,
          "taker_buy_base": 3782.94,
          "taker_buy_quote": 7881.25307
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 2.083,
          "high": 2.103,
          "low": 2.075,
          "close": 2.098,
          "volume": 6594.82,
          "close_time": 1769623199999,
          "quote_volume": 13778.70496,
          "trades": 476,
          "taker_buy_base": 3025.09,
          "taker_buy_quote": 6321.51539
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 2.096,
          "high": 2.096,
          "low": 2.083,
          "close": 2.089,
          "volume": 5812.79,
          "close_time": 1769626799999,
          "quote_volume": 12146.97259,
          "trades": 437,
          "taker_buy_base": 2995.74,
          "taker_buy_quote": 6259.69462
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 2.089,
          "high": 2.096,
          "low": 2.073,
          "close": 2.091,
          "volume": 8365.19,
          "close_time": 1769630399999,
          "quote_volume": 17449.37558,
          "trades": 996,
          "taker_buy_base": 3885.18,
          "taker_buy_quote": 8106.36269
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 2.09,
          "high": 2.103,
          "low": 2.077,
          "close": 2.083,
          "volume": 5566.06,
          "close_time": 1769633999999,
          "quote_volume": 11633.21746,
          "trades": 526,
          "taker_buy_base": 2986.9,
          "taker_buy_quote": 6238.07148
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 2.082,
          "high": 2.099,
          "low": 2.072,
          "close": 2.099,
          "volume": 20119.31,
          "close_time": 1769637599999,
          "quote_volume": 41951.67353,
          "trades": 1362,
          "taker_buy_base": 10622.88,
          "taker_buy_quote": 22138.66414
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 2.099,
          "high": 2.113,
          "low": 2.083,
          "close": 2.109,
          "volume": 5849.68,
          "close_time": 1769641199999,
          "quote_volume": 12274.94046,
          "trades": 714,
          "taker_buy_base": 3740.92,
          "taker_buy_quote": 7846.70395
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 2.108,
          "high": 2.113,
          "low": 2.092,
          "close": 2.098,
          "volume": 6347.74,
          "close_time": 1769644799999,
          "quote_volume": 13339.79372,
          "trades": 786,
          "taker_buy_base": 4418.88,
          "taker_buy_quote": 9287.44978
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 2.1,
          "high": 2.107,
          "low": 2.076,
          "close": 2.094,
          "volume": 14311.62,
          "close_time": 1769648399999,
          "quote_volume": 29900.76733,
          "trades": 1054,
          "taker_buy_base": 5287.73,
          "taker_buy_quote": 11051.69902
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 2.094,
          "high": 2.117,
          "low": 2.076,
          "close": 2.077,
          "volume": 15368.55,
          "close_time": 1769651999999,
          "quote_volume": 32280.32574,
          "trades": 1261,
          "taker_buy_base": 6728.17,
          "taker_buy_quote": 14132.66484
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 2.077,
          "high": 2.081,
          "low": 2.046,
          "close": 2.049,
          "volume": 29739.25,
          "close_time": 1769655599999,
          "quote_volume": 61458.3355,
          "trades": 1799,
          "taker_buy_base": 17615.28,
          "taker_buy_quote": 36443.61253
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 2.049,
          "high": 2.063,
          "low": 2.044,
          "close": 2.05,
          "volume": 7610.65,
          "close_time": 1769659199999,
          "quote_volume": 15636.80455,
          "trades": 805,
          "taker_buy_base": 3799.55,
          "taker_buy_quote": 7800.21331
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 2.05,
          "high": 2.053,
          "low": 2.034,
          "close": 2.048,
          "volume": 7172.19,
          "close_time": 1769662799999,
          "quote_volume": 14676.51168,
          "trades": 500,
          "taker_buy_base": 3439.63,
          "taker_buy_quote": 7033.16872
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 2.047,
          "high": 2.065,
          "low": 2.044,
          "close": 2.06,
          "volume": 12598.87,
          "close_time": 1769666399999,
          "quote_volume": 25857.67394,
          "trades": 797,
          "taker_buy_base": 8826.3,
          "taker_buy_quote": 18116.05222
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 2.06,
          "high": 2.07,
          "low": 2.053,
          "close": 2.055,
          "volume": 8424.23,
          "close_time": 1769669999999,
          "quote_volume": 17372.22051,
          "trades": 610,
          "taker_buy_base": 3971.17,
          "taker_buy_quote": 8185.37297
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 2.055,
          "high": 2.061,
          "low": 2.05,
          "close": 2.053,
          "volume": 22715.8,
          "close_time": 1769673599999,
          "quote_volume": 46656.58472,
          "trades": 724,
          "taker_buy_base": 8673.35,
          "taker_buy_quote": 17815.15207
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 2.053,
          "high": 2.063,
          "low": 2.04,
          "close": 2.043,
          "volume": 5184.94,
          "close_time": 1769677199999,
          "quote_volume": 10627.83079,
          "trades": 529,
          "taker_buy_base": 2434.05,
          "taker_buy_quote": 4988.00443
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 2.042,
          "high": 2.055,
          "low": 2.039,
          "close": 2.051,
          "volume": 15123.6,
          "close_time": 1769680799999,
          "quote_volume": 30913.79277,
          "trades": 1061,
          "taker_buy_base": 7825.67,
          "taker_buy_quote": 15996.01717
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 2.05,
          "high": 2.053,
          "low": 2.042,
          "close": 2.047,
          "volume": 3690.0,
          "close_time": 1769684399999,
          "quote_volume": 7555.6649,
          "trades": 302,
          "taker_buy_base": 1279.49,
          "taker_buy_quote": 2620.57092
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 2.047,
          "high": 2.051,
          "low": 2.037,
          "close": 2.043,
          "volume": 6281.25,
          "close_time": 1769687999999,
          "quote_volume": 12829.21913,
          "trades": 692,
          "taker_buy_base": 3196.76,
          "taker_buy_quote": 6528.41299
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 2.043,
          "high": 2.05,
          "low": 2.036,
          "close": 2.042,
          "volume": 5163.67,
          "close_time": 1769691599999,
          "quote_volume": 10554.61658,
          "trades": 344,
          "taker_buy_base": 2001.85,
          "taker_buy_quote": 4088.14245
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 2.042,
          "high": 2.071,
          "low": 2.041,
          "close": 2.066,
          "volume": 10470.92,
          "close_time": 1769695199999,
          "quote_volume": 21546.12507,
          "trades": 794,
          "taker_buy_base": 6897.15,
          "taker_buy_quote": 14198.60156
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 2.067,
          "high": 2.083,
          "low": 2.015,
          "close": 2.018,
          "volume": 22915.47,
          "close_time": 1769698799999,
          "quote_volume": 47157.83893,
          "trades": 2187,
          "taker_buy_base": 13575.08,
          "taker_buy_quote": 27954.8843
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 2.02,
          "high": 2.021,
          "low": 1.949,
          "close": 1.982,
          "volume": 83291.52,
          "close_time": 1769702399999,
          "quote_volume": 164695.64003,
          "trades": 7150,
          "taker_buy_base": 45557.64,
          "taker_buy_quote": 90029.32025
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 1.982,
          "high": 1.996,
          "low": 1.957,
          "close": 1.994,
          "volume": 38469.04,
          "close_time": 1769705999999,
          "quote_volume": 75811.92663,
          "trades": 2090,
          "taker_buy_base": 20154.45,
          "taker_buy_quote": 39745.13796
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 1.994,
          "high": 2.02,
          "low": 1.978,
          "close": 1.981,
          "volume": 13681.19,
          "close_time": 1769709599999,
          "quote_volume": 27407.12606,
          "trades": 1225,
          "taker_buy_base": 5262.46,
          "taker_buy_quote": 10531.53803
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 1.98,
          "high": 1.987,
          "low": 1.956,
          "close": 1.959,
          "volume": 30811.88,
          "close_time": 1769713199999,
          "quote_volume": 60697.93672,
          "trades": 1542,
          "taker_buy_base": 12705.26,
          "taker_buy_quote": 25053.51916
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 1.959,
          "high": 1.982,
          "low": 1.95,
          "close": 1.97,
          "volume": 21488.27,
          "close_time": 1769716799999,
          "quote_volume": 42237.8436,
          "trades": 1237,
          "taker_buy_base": 9385.9,
          "taker_buy_quote": 18451.79375
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 1.97,
          "high": 1.991,
          "low": 1.964,
          "close": 1.991,
          "volume": 14923.81,
          "close_time": 1769720399999,
          "quote_volume": 29460.09564,
          "trades": 771,
          "taker_buy_base": 5968.33,
          "taker_buy_quote": 11781.10062
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 1.991,
          "high": 2.008,
          "low": 1.986,
          "close": 1.995,
          "volume": 15450.3,
          "close_time": 1769723999999,
          "quote_volume": 30837.78347,
          "trades": 666,
          "taker_buy_base": 6180.95,
          "taker_buy_quote": 12336.1848
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 1.995,
          "high": 2.0,
          "low": 1.985,
          "close": 1.99,
          "volume": 7967.27,
          "close_time": 1769727599999,
          "quote_volume": 15878.34175,
          "trades": 383,
          "taker_buy_base": 4164.02,
          "taker_buy_quote": 8293.26101
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 1.99,
          "high": 1.991,
          "low": 1.978,
          "close": 1.985,
          "volume": 6606.9,
          "close_time": 1769731199999,
          "quote_volume": 13109.14758,
          "trades": 400,
          "taker_buy_base": 2853.67,
          "taker_buy_quote": 5662.39581
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 1.985,
          "high": 1.987,
          "low": 1.969,
          "close": 1.976,
          "volume": 12525.64,
          "close_time": 1769734799999,
          "quote_volume": 24768.09829,
          "trades": 447,
          "taker_buy_base": 3894.63,
          "taker_buy_quote": 7696.86609
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 1.976,
          "high": 1.989,
          "low": 1.92,
          "close": 1.963,
          "volume": 69449.27,
          "close_time": 1769738399999,
          "quote_volume": 135846.48592,
          "trades": 3270,
          "taker_buy_base": 29480.14,
          "taker_buy_quote": 57616.06592
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 1.961,
          "high": 1.961,
          "low": 1.906,
          "close": 1.929,
          "volume": 21977.15,
          "close_time": 1769741999999,
          "quote_volume": 42406.46907,
          "trades": 1462,
          "taker_buy_base": 12926.43,
          "taker_buy_quote": 24939.73692
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 1.93,
          "high": 1.944,
          "low": 1.925,
          "close": 1.929,
          "volume": 10366.53,
          "close_time": 1769745599999,
          "quote_volume": 20057.48415,
          "trades": 821,
          "taker_buy_base": 5721.1,
          "taker_buy_quote": 11068.3162
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 1.929,
          "high": 1.954,
          "low": 1.929,
          "close": 1.944,
          "volume": 15635.2,
          "close_time": 1769749199999,
          "quote_volume": 30362.4641,
          "trades": 640,
          "taker_buy_base": 6578.63,
          "taker_buy_quote": 12768.72778
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 1.944,
          "high": 1.955,
          "low": 1.941,
          "close": 1.954,
          "volume": 4874.63,
          "close_time": 1769752799999,
          "quote_volume": 9496.26831,
          "trades": 287,
          "taker_buy_base": 2078.7,
          "taker_buy_quote": 4051.2032
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 1.954,
          "high": 1.954,
          "low": 1.926,
          "close": 1.936,
          "volume": 13669.91,
          "close_time": 1769756399999,
          "quote_volume": 26510.99751,
          "trades": 680,
          "taker_buy_base": 4273.93,
          "taker_buy_quote": 8286.31651
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 1.936,
          "high": 1.972,
          "low": 1.936,
          "close": 1.963,
          "volume": 18235.39,
          "close_time": 1769759999999,
          "quote_volume": 35718.36766,
          "trades": 898,
          "taker_buy_base": 7912.82,
          "taker_buy_quote": 15488.76383
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 1.963,
          "high": 1.977,
          "low": 1.945,
          "close": 1.947,
          "volume": 9630.1,
          "close_time": 1769763599999,
          "quote_volume": 18874.8166,
          "trades": 754,
          "taker_buy_base": 4206.78,
          "taker_buy_quote": 8241.39013
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 1.948,
          "high": 1.955,
          "low": 1.924,
          "close": 1.943,
          "volume": 16844.18,
          "close_time": 1769767199999,
          "quote_volume": 32692.48825,
          "trades": 1092,
          "taker_buy_base": 9240.72,
          "taker_buy_quote": 17953.56044
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 1.944,
          "high": 1.96,
          "low": 1.944,
          "close": 1.96,
          "volume": 5372.19,
          "close_time": 1769770799999,
          "quote_volume": 10485.44668,
          "trades": 470,
          "taker_buy_base": 2082.22,
          "taker_buy_quote": 4067.25304
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 1.96,
          "high": 1.98,
          "low": 1.959,
          "close": 1.977,
          "volume": 5804.61,
          "close_time": 1769774399999,
          "quote_volume": 11427.34303,
          "trades": 495,
          "taker_buy_base": 3142.94,
          "taker_buy_quote": 6189.28598
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 1.978,
          "high": 1.98,
          "low": 1.962,
          "close": 1.967,
          "volume": 4526.59,
          "close_time": 1769777999999,
          "quote_volume": 8920.52052,
          "trades": 410,
          "taker_buy_base": 2027.58,
          "taker_buy_quote": 3996.29928
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 1.967,
          "high": 1.975,
          "low": 1.949,
          "close": 1.965,
          "volume": 18932.85,
          "close_time": 1769781599999,
          "quote_volume": 37122.98579,
          "trades": 997,
          "taker_buy_base": 8555.83,
          "taker_buy_quote": 16772.88107
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 1.966,
          "high": 1.999,
          "low": 1.966,
          "close": 1.99,
          "volume": 14714.91,
          "close_time": 1769785199999,
          "quote_volume": 29205.10414,
          "trades": 1440,
          "taker_buy_base": 6268.92,
          "taker_buy_quote": 12435.12636
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 1.992,
          "high": 2.007,
          "low": 1.966,
          "close": 1.988,
          "volume": 17500.04,
          "close_time": 1769788799999,
          "quote_volume": 34849.16777,
          "trades": 1819,
          "taker_buy_base": 9114.98,
          "taker_buy_quote": 18144.45807
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 1.987,
          "high": 1.999,
          "low": 1.968,
          "close": 1.984,
          "volume": 11363.48,
          "close_time": 1769792399999,
          "quote_volume": 22580.91207,
          "trades": 1257,
          "taker_buy_base": 6126.84,
          "taker_buy_quote": 12176.97813
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 1.985,
          "high": 1.995,
          "low": 1.973,
          "close": 1.982,
          "volume": 6679.28,
          "close_time": 1769795999999,
          "quote_volume": 13242.2896,
          "trades": 969,
          "taker_buy_base": 3212.36,
          "taker_buy_quote": 6371.2314
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 1.982,
          "high": 2.017,
          "low": 1.936,
          "close": 2.007,
          "volume": 16552.35,
          "close_time": 1769799599999,
          "quote_volume": 32754.20394,
          "trades": 2043,
          "taker_buy_base": 7758.3,
          "taker_buy_quote": 15312.77529
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 2.008,
          "high": 2.017,
          "low": 1.993,
          "close": 2.001,
          "volume": 12556.22,
          "close_time": 1769803199999,
          "quote_volume": 25192.37353,
          "trades": 1205,
          "taker_buy_base": 5012.05,
          "taker_buy_quote": 10046.09818
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 2.0,
          "high": 2.0,
          "low": 1.96,
          "close": 1.971,
          "volume": 12408.73,
          "close_time": 1769806799999,
          "quote_volume": 24524.93224,
          "trades": 1568,
          "taker_buy_base": 5332.15,
          "taker_buy_quote": 10534.91322
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 1.972,
          "high": 1.992,
          "low": 1.97,
          "close": 1.98,
          "volume": 9214.48,
          "close_time": 1769810399999,
          "quote_volume": 18248.56056,
          "trades": 907,
          "taker_buy_base": 6529.44,
          "taker_buy_quote": 12934.41129
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 1.979,
          "high": 1.985,
          "low": 1.962,
          "close": 1.985,
          "volume": 5640.23,
          "close_time": 1769813999999,
          "quote_volume": 11137.79032,
          "trades": 530,
          "taker_buy_base": 1925.9,
          "taker_buy_quote": 3803.36774
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 1.986,
          "high": 1.993,
          "low": 1.975,
          "close": 1.99,
          "volume": 10245.67,
          "close_time": 1769817599999,
          "quote_volume": 20328.49451,
          "trades": 605,
          "taker_buy_base": 2671.28,
          "taker_buy_quote": 5298.20107
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 1.992,
          "high": 1.994,
          "low": 1.979,
          "close": 1.991,
          "volume": 9924.56,
          "close_time": 1769821199999,
          "quote_volume": 19725.65749,
          "trades": 597,
          "taker_buy_base": 4463.54,
          "taker_buy_quote": 8872.50953
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 1.991,
          "high": 2.014,
          "low": 1.991,
          "close": 2.005,
          "volume": 8173.63,
          "close_time": 1769824799999,
          "quote_volume": 16393.58754,
          "trades": 657,
          "taker_buy_base": 3670.8,
          "taker_buy_quote": 7360.23512
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 2.005,
          "high": 2.012,
          "low": 1.994,
          "close": 2.009,
          "volume": 5789.5,
          "close_time": 1769828399999,
          "quote_volume": 11596.37401,
          "trades": 520,
          "taker_buy_base": 2146.63,
          "taker_buy_quote": 4299.55987
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 2.008,
          "high": 2.018,
          "low": 2.004,
          "close": 2.01,
          "volume": 5273.62,
          "close_time": 1769831999999,
          "quote_volume": 10611.35663,
          "trades": 516,
          "taker_buy_base": 2039.0,
          "taker_buy_quote": 4101.26211
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 2.009,
          "high": 2.015,
          "low": 1.995,
          "close": 1.998,
          "volume": 2177.07,
          "close_time": 1769835599999,
          "quote_volume": 4364.60077,
          "trades": 330,
          "taker_buy_base": 987.59,
          "taker_buy_quote": 1979.17113
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 1.998,
          "high": 2.013,
          "low": 1.993,
          "close": 2.01,
          "volume": 2525.88,
          "close_time": 1769839199999,
          "quote_volume": 5068.84877,
          "trades": 330,
          "taker_buy_base": 1234.39,
          "taker_buy_quote": 2476.14971
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 2.01,
          "high": 2.02,
          "low": 1.98,
          "close": 1.985,
          "volume": 6580.8,
          "close_time": 1769842799999,
          "quote_volume": 13131.46533,
          "trades": 579,
          "taker_buy_base": 3231.48,
          "taker_buy_quote": 6441.99354
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 1.985,
          "high": 1.985,
          "low": 1.956,
          "close": 1.962,
          "volume": 6798.09,
          "close_time": 1769846399999,
          "quote_volume": 13372.90526,
          "trades": 620,
          "taker_buy_base": 3116.38,
          "taker_buy_quote": 6130.64817
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 1.963,
          "high": 1.965,
          "low": 1.918,
          "close": 1.939,
          "volume": 23618.85,
          "close_time": 1769849999999,
          "quote_volume": 45796.19988,
          "trades": 2151,
          "taker_buy_base": 9223.57,
          "taker_buy_quote": 17873.89485
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 1.94,
          "high": 1.955,
          "low": 1.936,
          "close": 1.941,
          "volume": 6424.97,
          "close_time": 1769853599999,
          "quote_volume": 12486.56131,
          "trades": 849,
          "taker_buy_base": 3693.79,
          "taker_buy_quote": 7177.10244
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 1.94,
          "high": 1.952,
          "low": 1.93,
          "close": 1.941,
          "volume": 3915.5,
          "close_time": 1769857199999,
          "quote_volume": 7594.57,
          "trades": 469,
          "taker_buy_base": 2619.0,
          "taker_buy_quote": 5078.09355
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 1.94,
          "high": 1.94,
          "low": 1.923,
          "close": 1.926,
          "volume": 8597.72,
          "close_time": 1769860799999,
          "quote_volume": 16600.39624,
          "trades": 491,
          "taker_buy_base": 1860.54,
          "taker_buy_quote": 3593.10045
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 1.926,
          "high": 1.928,
          "low": 1.906,
          "close": 1.91,
          "volume": 10283.59,
          "close_time": 1769864399999,
          "quote_volume": 19694.78666,
          "trades": 807,
          "taker_buy_base": 2601.43,
          "taker_buy_quote": 4986.5083
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 1.91,
          "high": 1.913,
          "low": 1.893,
          "close": 1.901,
          "volume": 14681.65,
          "close_time": 1769867999999,
          "quote_volume": 27929.60765,
          "trades": 1085,
          "taker_buy_base": 6389.45,
          "taker_buy_quote": 12157.13049
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 1.902,
          "high": 1.904,
          "low": 1.801,
          "close": 1.827,
          "volume": 90935.91,
          "close_time": 1769871599999,
          "quote_volume": 166695.29464,
          "trades": 6768,
          "taker_buy_base": 47907.83,
          "taker_buy_quote": 87774.69349
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 1.828,
          "high": 1.856,
          "low": 1.812,
          "close": 1.813,
          "volume": 25044.76,
          "close_time": 1769875199999,
          "quote_volume": 45895.76667,
          "trades": 2563,
          "taker_buy_base": 10479.52,
          "taker_buy_quote": 19213.33244
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 1.813,
          "high": 1.843,
          "low": 1.792,
          "close": 1.8,
          "volume": 40916.45,
          "close_time": 1769878799999,
          "quote_volume": 74236.26294,
          "trades": 3519,
          "taker_buy_base": 18367.27,
          "taker_buy_quote": 33324.14442
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 1.8,
          "high": 1.803,
          "low": 1.711,
          "close": 1.745,
          "volume": 121657.76,
          "close_time": 1769882399999,
          "quote_volume": 212551.45627,
          "trades": 8186,
          "taker_buy_base": 55715.64,
          "taker_buy_quote": 97370.33377
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 1.747,
          "high": 1.756,
          "low": 1.649,
          "close": 1.723,
          "volume": 123956.14,
          "close_time": 1769885999999,
          "quote_volume": 212554.35779,
          "trades": 7187,
          "taker_buy_base": 53107.62,
          "taker_buy_quote": 91076.2739
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 1.723,
          "high": 1.757,
          "low": 1.718,
          "close": 1.747,
          "volume": 40729.71,
          "close_time": 1769889599999,
          "quote_volume": 70744.35854,
          "trades": 3180,
          "taker_buy_base": 16848.75,
          "taker_buy_quote": 29269.17049
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 1.746,
          "high": 1.763,
          "low": 1.727,
          "close": 1.756,
          "volume": 14130.37,
          "close_time": 1769893199999,
          "quote_volume": 24660.95547,
          "trades": 1461,
          "taker_buy_base": 8223.87,
          "taker_buy_quote": 14363.29773
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 1.756,
          "high": 1.79,
          "low": 1.747,
          "close": 1.776,
          "volume": 17062.95,
          "close_time": 1769896799999,
          "quote_volume": 30222.55335,
          "trades": 1402,
          "taker_buy_base": 9950.25,
          "taker_buy_quote": 17615.92275
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 1.776,
          "high": 1.776,
          "low": 1.758,
          "close": 1.766,
          "volume": 8771.57,
          "close_time": 1769900399999,
          "quote_volume": 15510.96683,
          "trades": 507,
          "taker_buy_base": 3883.95,
          "taker_buy_quote": 6860.25491
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 1.767,
          "high": 1.808,
          "low": 1.766,
          "close": 1.802,
          "volume": 13414.19,
          "close_time": 1769903999999,
          "quote_volume": 24012.35203,
          "trades": 1064,
          "taker_buy_base": 7819.31,
          "taker_buy_quote": 13973.78178
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.802,
          "high": 1.818,
          "low": 1.801,
          "close": 1.812,
          "volume": 15807.5,
          "close_time": 1769907599999,
          "quote_volume": 28622.21165,
          "trades": 926,
          "taker_buy_base": 5890.27,
          "taker_buy_quote": 10663.46337
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 1.813,
          "high": 1.819,
          "low": 1.792,
          "close": 1.817,
          "volume": 11783.07,
          "close_time": 1769911199999,
          "quote_volume": 21267.10083,
          "trades": 802,
          "taker_buy_base": 4591.36,
          "taker_buy_quote": 8295.46725
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 1.816,
          "high": 1.826,
          "low": 1.808,
          "close": 1.81,
          "volume": 15571.2,
          "close_time": 1769914799999,
          "quote_volume": 28270.6122,
          "trades": 889,
          "taker_buy_base": 3997.86,
          "taker_buy_quote": 7262.05271
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 1.81,
          "high": 1.824,
          "low": 1.806,
          "close": 1.821,
          "volume": 9786.97,
          "close_time": 1769918399999,
          "quote_volume": 17779.09029,
          "trades": 530,
          "taker_buy_base": 4402.55,
          "taker_buy_quote": 7999.61574
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 1.821,
          "high": 1.847,
          "low": 1.819,
          "close": 1.839,
          "volume": 11300.26,
          "close_time": 1769921999999,
          "quote_volume": 20766.98211,
          "trades": 778,
          "taker_buy_base": 5166.37,
          "taker_buy_quote": 9493.61236
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 1.839,
          "high": 1.857,
          "low": 1.837,
          "close": 1.845,
          "volume": 12682.22,
          "close_time": 1769925599999,
          "quote_volume": 23410.57914,
          "trades": 761,
          "taker_buy_base": 4346.35,
          "taker_buy_quote": 8026.19988
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 1.846,
          "high": 1.859,
          "low": 1.843,
          "close": 1.848,
          "volume": 5301.08,
          "close_time": 1769929199999,
          "quote_volume": 9804.59496,
          "trades": 517,
          "taker_buy_base": 1401.37,
          "taker_buy_quote": 2592.25528
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 1.849,
          "high": 1.882,
          "low": 1.849,
          "close": 1.872,
          "volume": 27264.64,
          "close_time": 1769932799999,
          "quote_volume": 50986.26469,
          "trades": 1814,
          "taker_buy_base": 12154.64,
          "taker_buy_quote": 22725.37598
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 1.873,
          "high": 1.884,
          "low": 1.866,
          "close": 1.876,
          "volume": 7870.09,
          "close_time": 1769936399999,
          "quote_volume": 14753.97425,
          "trades": 745,
          "taker_buy_base": 3519.95,
          "taker_buy_quote": 6604.59695
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 1.876,
          "high": 1.881,
          "low": 1.854,
          "close": 1.877,
          "volume": 6305.62,
          "close_time": 1769939999999,
          "quote_volume": 11786.77575,
          "trades": 632,
          "taker_buy_base": 3937.41,
          "taker_buy_quote": 7357.06418
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 1.877,
          "high": 1.887,
          "low": 1.825,
          "close": 1.827,
          "volume": 11665.31,
          "close_time": 1769943599999,
          "quote_volume": 21669.89965,
          "trades": 1045,
          "taker_buy_base": 4903.61,
          "taker_buy_quote": 9105.2049
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 1.827,
          "high": 1.838,
          "low": 1.822,
          "close": 1.829,
          "volume": 8459.09,
          "close_time": 1769947199999,
          "quote_volume": 15491.66502,
          "trades": 642,
          "taker_buy_base": 4256.43,
          "taker_buy_quote": 7796.89316
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 1.83,
          "high": 1.831,
          "low": 1.811,
          "close": 1.823,
          "volume": 13480.47,
          "close_time": 1769950799999,
          "quote_volume": 24547.80709,
          "trades": 644,
          "taker_buy_base": 3868.62,
          "taker_buy_quote": 7046.69352
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 1.824,
          "high": 1.852,
          "low": 1.821,
          "close": 1.827,
          "volume": 10562.18,
          "close_time": 1769954399999,
          "quote_volume": 19430.68527,
          "trades": 877,
          "taker_buy_base": 4645.74,
          "taker_buy_quote": 8557.13603
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 1.826,
          "high": 1.831,
          "low": 1.793,
          "close": 1.815,
          "volume": 18332.67,
          "close_time": 1769957999999,
          "quote_volume": 33222.18905,
          "trades": 1834,
          "taker_buy_base": 9040.2,
          "taker_buy_quote": 16386.41499
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 1.814,
          "high": 1.814,
          "low": 1.761,
          "close": 1.784,
          "volume": 21063.15,
          "close_time": 1769961599999,
          "quote_volume": 37473.16471,
          "trades": 2110,
          "taker_buy_base": 7953.9,
          "taker_buy_quote": 14145.46476
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 1.783,
          "high": 1.808,
          "low": 1.775,
          "close": 1.784,
          "volume": 16652.96,
          "close_time": 1769965199999,
          "quote_volume": 29813.93285,
          "trades": 1834,
          "taker_buy_base": 8694.89,
          "taker_buy_quote": 15554.51146
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 1.784,
          "high": 1.792,
          "low": 1.768,
          "close": 1.785,
          "volume": 6690.93,
          "close_time": 1769968799999,
          "quote_volume": 11910.99831,
          "trades": 989,
          "taker_buy_base": 3299.38,
          "taker_buy_quote": 5874.34379
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 1.785,
          "high": 1.825,
          "low": 1.785,
          "close": 1.804,
          "volume": 21753.86,
          "close_time": 1769972399999,
          "quote_volume": 39299.10019,
          "trades": 1779,
          "taker_buy_base": 9480.22,
          "taker_buy_quote": 17133.81291
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 1.804,
          "high": 1.812,
          "low": 1.791,
          "close": 1.797,
          "volume": 8601.68,
          "close_time": 1769975999999,
          "quote_volume": 15503.47474,
          "trades": 836,
          "taker_buy_base": 3176.22,
          "taker_buy_quote": 5725.72291
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 1.797,
          "high": 1.812,
          "low": 1.774,
          "close": 1.793,
          "volume": 13905.71,
          "close_time": 1769979599999,
          "quote_volume": 24906.72171,
          "trades": 1233,
          "taker_buy_base": 5577.07,
          "taker_buy_quote": 10006.51014
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 1.793,
          "high": 1.793,
          "low": 1.77,
          "close": 1.774,
          "volume": 10598.49,
          "close_time": 1769983199999,
          "quote_volume": 18878.70759,
          "trades": 1477,
          "taker_buy_base": 5126.89,
          "taker_buy_quote": 9133.1389
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 1.775,
          "high": 1.804,
          "low": 1.772,
          "close": 1.793,
          "volume": 15398.61,
          "close_time": 1769986799999,
          "quote_volume": 27563.23869,
          "trades": 1441,
          "taker_buy_base": 6458.64,
          "taker_buy_quote": 11558.39259
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 1.792,
          "high": 1.81,
          "low": 1.741,
          "close": 1.768,
          "volume": 32435.79,
          "close_time": 1769990399999,
          "quote_volume": 57671.9261,
          "trades": 3975,
          "taker_buy_base": 16750.42,
          "taker_buy_quote": 29811.42525
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.768,
          "high": 1.81,
          "low": 1.756,
          "close": 1.793,
          "volume": 20003.06,
          "close_time": 1769993999999,
          "quote_volume": 35795.83438,
          "trades": 2353,
          "taker_buy_base": 8586.6,
          "taker_buy_quote": 15375.74459
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 1.794,
          "high": 1.822,
          "low": 1.766,
          "close": 1.807,
          "volume": 16952.36,
          "close_time": 1769997599999,
          "quote_volume": 30492.4742,
          "trades": 2131,
          "taker_buy_base": 9178.53,
          "taker_buy_quote": 16501.87426
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 1.807,
          "high": 1.811,
          "low": 1.787,
          "close": 1.789,
          "volume": 10127.54,
          "close_time": 1770001199999,
          "quote_volume": 18205.89868,
          "trades": 1402,
          "taker_buy_base": 4621.56,
          "taker_buy_quote": 8308.89012
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 1.789,
          "high": 1.791,
          "low": 1.716,
          "close": 1.779,
          "volume": 43671.24,
          "close_time": 1770004799999,
          "quote_volume": 76530.15197,
          "trades": 4501,
          "taker_buy_base": 22878.98,
          "taker_buy_quote": 40101.78607
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 1.779,
          "high": 1.801,
          "low": 1.749,
          "close": 1.767,
          "volume": 16253.92,
          "close_time": 1770008399999,
          "quote_volume": 28850.01402,
          "trades": 2163,
          "taker_buy_base": 8570.63,
          "taker_buy_quote": 15206.15656
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 1.767,
          "high": 1.768,
          "low": 1.727,
          "close": 1.742,
          "volume": 23621.23,
          "close_time": 1770011999999,
          "quote_volume": 41191.79116,
          "trades": 2238,
          "taker_buy_base": 11655.51,
          "taker_buy_quote": 20328.07605
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 1.742,
          "high": 1.79,
          "low": 1.719,
          "close": 1.766,
          "volume": 55591.81,
          "close_time": 1770015599999,
          "quote_volume": 97545.90357,
          "trades": 4296,
          "taker_buy_base": 28688.37,
          "taker_buy_quote": 50435.15647
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 1.766,
          "high": 1.783,
          "low": 1.759,
          "close": 1.769,
          "volume": 21137.5,
          "close_time": 1770019199999,
          "quote_volume": 37381.52652,
          "trades": 2124,
          "taker_buy_base": 8583.32,
          "taker_buy_quote": 15186.79262
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 1.769,
          "high": 1.802,
          "low": 1.769,
          "close": 1.781,
          "volume": 22386.71,
          "close_time": 1770022799999,
          "quote_volume": 39930.67087,
          "trades": 1806,
          "taker_buy_base": 10843.21,
          "taker_buy_quote": 19320.72163
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 1.78,
          "high": 1.804,
          "low": 1.774,
          "close": 1.794,
          "volume": 17811.1,
          "close_time": 1770026399999,
          "quote_volume": 31847.88095,
          "trades": 1476,
          "taker_buy_base": 7911.23,
          "taker_buy_quote": 14121.2435
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 1.796,
          "high": 1.807,
          "low": 1.792,
          "close": 1.798,
          "volume": 8004.84,
          "close_time": 1770029999999,
          "quote_volume": 14403.75764,
          "trades": 666,
          "taker_buy_base": 2694.06,
          "taker_buy_quote": 4844.85241
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 1.799,
          "high": 1.806,
          "low": 1.79,
          "close": 1.792,
          "volume": 7877.35,
          "close_time": 1770033599999,
          "quote_volume": 14158.17266,
          "trades": 505,
          "taker_buy_base": 4190.14,
          "taker_buy_quote": 7534.18181
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 1.792,
          "high": 1.81,
          "low": 1.792,
          "close": 1.806,
          "volume": 5468.03,
          "close_time": 1770037199999,
          "quote_volume": 9847.49309,
          "trades": 583,
          "taker_buy_base": 3507.98,
          "taker_buy_quote": 6318.23034
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 1.806,
          "high": 1.813,
          "low": 1.798,
          "close": 1.81,
          "volume": 5768.56,
          "close_time": 1770040799999,
          "quote_volume": 10422.19993,
          "trades": 544,
          "taker_buy_base": 2617.45,
          "taker_buy_quote": 4729.85887
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 1.809,
          "high": 1.834,
          "low": 1.796,
          "close": 1.814,
          "volume": 23398.1,
          "close_time": 1770044399999,
          "quote_volume": 42495.41097,
          "trades": 1830,
          "taker_buy_base": 10176.74,
          "taker_buy_quote": 18494.74112
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 1.813,
          "high": 1.848,
          "low": 1.811,
          "close": 1.831,
          "volume": 18968.4,
          "close_time": 1770047999999,
          "quote_volume": 34692.19299,
          "trades": 1536,
          "taker_buy_base": 7720.15,
          "taker_buy_quote": 14108.6604
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 1.831,
          "high": 1.844,
          "low": 1.827,
          "close": 1.828,
          "volume": 5859.48,
          "close_time": 1770051599999,
          "quote_volume": 10757.02405,
          "trades": 653,
          "taker_buy_base": 2188.13,
          "taker_buy_quote": 4017.95663
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 1.828,
          "high": 1.836,
          "low": 1.816,
          "close": 1.821,
          "volume": 7138.12,
          "close_time": 1770055199999,
          "quote_volume": 13032.1578,
          "trades": 523,
          "taker_buy_base": 4113.05,
          "taker_buy_quote": 7505.34309
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 1.821,
          "high": 1.825,
          "low": 1.81,
          "close": 1.821,
          "volume": 3272.0,
          "close_time": 1770058799999,
          "quote_volume": 5948.45369,
          "trades": 380,
          "taker_buy_base": 1912.38,
          "taker_buy_quote": 3475.0835
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 1.82,
          "high": 1.822,
          "low": 1.811,
          "close": 1.811,
          "volume": 3166.03,
          "close_time": 1770062399999,
          "quote_volume": 5744.99356,
          "trades": 350,
          "taker_buy_base": 1097.36,
          "taker_buy_quote": 1991.79216
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 1.811,
          "high": 1.818,
          "low": 1.805,
          "close": 1.812,
          "volume": 6007.35,
          "close_time": 1770065999999,
          "quote_volume": 10882.76459,
          "trades": 520,
          "taker_buy_base": 2356.88,
          "taker_buy_quote": 4270.94893
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 1.813,
          "high": 1.826,
          "low": 1.813,
          "close": 1.821,
          "volume": 4095.22,
          "close_time": 1770069599999,
          "quote_volume": 7457.61051,
          "trades": 341,
          "taker_buy_base": 1613.63,
          "taker_buy_quote": 2938.19217
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 1.821,
          "high": 1.826,
          "low": 1.818,
          "close": 1.821,
          "volume": 3669.3,
          "close_time": 1770073199999,
          "quote_volume": 6689.18993,
          "trades": 281,
          "taker_buy_base": 812.23,
          "taker_buy_quote": 1480.23592
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 1.821,
          "high": 1.828,
          "low": 1.812,
          "close": 1.814,
          "volume": 4390.92,
          "close_time": 1770076799999,
          "quote_volume": 7993.63694,
          "trades": 291,
          "taker_buy_base": 1927.0,
          "taker_buy_quote": 3507.84635
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.814,
          "high": 1.879,
          "low": 1.793,
          "close": 1.81,
          "volume": 232784.83,
          "close_time": 1770080399999,
          "quote_volume": 427604.33964,
          "trades": 7173,
          "taker_buy_base": 131218.38,
          "taker_buy_quote": 241368.29918
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 1.81,
          "high": 1.816,
          "low": 1.789,
          "close": 1.799,
          "volume": 93495.82,
          "close_time": 1770083999999,
          "quote_volume": 168077.18162,
          "trades": 3963,
          "taker_buy_base": 35444.84,
          "taker_buy_quote": 63890.95928
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 1.799,
          "high": 1.799,
          "low": 1.77,
          "close": 1.771,
          "volume": 12897.27,
          "close_time": 1770087599999,
          "quote_volume": 22968.96881,
          "trades": 1185,
          "taker_buy_base": 8189.86,
          "taker_buy_quote": 14592.79104
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 1.771,
          "high": 1.797,
          "low": 1.759,
          "close": 1.794,
          "volume": 13785.56,
          "close_time": 1770091199999,
          "quote_volume": 24504.45268,
          "trades": 1253,
          "taker_buy_base": 9668.39,
          "taker_buy_quote": 17197.75179
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 1.794,
          "high": 1.808,
          "low": 1.792,
          "close": 1.804,
          "volume": 13347.54,
          "close_time": 1770094799999,
          "quote_volume": 23996.56343,
          "trades": 758,
          "taker_buy_base": 2611.76,
          "taker_buy_quote": 4696.29966
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 1.805,
          "high": 1.817,
          "low": 1.799,
          "close": 1.802,
          "volume": 13037.12,
          "close_time": 1770098399999,
          "quote_volume": 23520.21939,
          "trades": 587,
          "taker_buy_base": 5310.57,
          "taker_buy_quote": 9574.15204
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 1.802,
          "high": 1.812,
          "low": 1.785,
          "close": 1.808,
          "volume": 9342.55,
          "close_time": 1770101999999,
          "quote_volume": 16786.79296,
          "trades": 722,
          "taker_buy_base": 4841.62,
          "taker_buy_quote": 8693.31045
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 1.807,
          "high": 1.807,
          "low": 1.795,
          "close": 1.797,
          "volume": 8848.87,
          "close_time": 1770105599999,
          "quote_volume": 15931.14889,
          "trades": 887,
          "taker_buy_base": 5755.14,
          "taker_buy_quote": 10361.92051
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 1.796,
          "high": 1.8,
          "low": 1.779,
          "close": 1.782,
          "volume": 3804.4,
          "close_time": 1770109199999,
          "quote_volume": 6819.54363,
          "trades": 451,
          "taker_buy_base": 1947.04,
          "taker_buy_quote": 3487.15312
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 1.78,
          "high": 1.789,
          "low": 1.759,
          "close": 1.777,
          "volume": 14891.75,
          "close_time": 1770112799999,
          "quote_volume": 26391.81494,
          "trades": 918,
          "taker_buy_base": 3518.04,
          "taker_buy_quote": 6234.12035
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 1.777,
          "high": 1.783,
          "low": 1.775,
          "close": 1.78,
          "volume": 3601.27,
          "close_time": 1770116399999,
          "quote_volume": 6408.0992,
          "trades": 303,
          "taker_buy_base": 903.05,
          "taker_buy_quote": 1606.93225
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 1.781,
          "high": 1.788,
          "low": 1.778,
          "close": 1.782,
          "volume": 5099.31,
          "close_time": 1770119999999,
          "quote_volume": 9089.72259,
          "trades": 350,
          "taker_buy_base": 2350.66,
          "taker_buy_quote": 4190.35825
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 1.782,
          "high": 1.807,
          "low": 1.779,
          "close": 1.804,
          "volume": 6997.25,
          "close_time": 1770123599999,
          "quote_volume": 12550.50923,
          "trades": 421,
          "taker_buy_base": 3569.88,
          "taker_buy_quote": 6403.49981
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 1.803,
          "high": 1.804,
          "low": 1.785,
          "close": 1.792,
          "volume": 9229.12,
          "close_time": 1770127199999,
          "quote_volume": 16538.5566,
          "trades": 538,
          "taker_buy_base": 2863.87,
          "taker_buy_quote": 5134.97761
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 1.792,
          "high": 1.796,
          "low": 1.755,
          "close": 1.755,
          "volume": 17002.63,
          "close_time": 1770130799999,
          "quote_volume": 30237.40704,
          "trades": 1594,
          "taker_buy_base": 6700.61,
          "taker_buy_quote": 11907.77141
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 1.754,
          "high": 1.801,
          "low": 1.746,
          "close": 1.8,
          "volume": 30469.48,
          "close_time": 1770134399999,
          "quote_volume": 54114.96036,
          "trades": 2910,
          "taker_buy_base": 16603.41,
          "taker_buy_quote": 29483.34247
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 1.801,
          "high": 1.801,
          "low": 1.754,
          "close": 1.76,
          "volume": 16037.4,
          "close_time": 1770137999999,
          "quote_volume": 28392.00602,
          "trades": 1965,
          "taker_buy_base": 7640.04,
          "taker_buy_quote": 13528.22142
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 1.76,
          "high": 1.764,
          "low": 1.72,
          "close": 1.721,
          "volume": 13550.47,
          "close_time": 1770141599999,
          "quote_volume": 23649.01464,
          "trades": 2186,
          "taker_buy_base": 6193.38,
          "taker_buy_quote": 10809.03815
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 1.722,
          "high": 1.731,
          "low": 1.685,
          "close": 1.687,
          "volume": 25108.06,
          "close_time": 1770145199999,
          "quote_volume": 42830.39589,
          "trades": 2380,
          "taker_buy_base": 13297.45,
          "taker_buy_quote": 22657.71499
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 1.687,
          "high": 1.775,
          "low": 1.684,
          "close": 1.759,
          "volume": 28505.85,
          "close_time": 1770148799999,
          "quote_volume": 49583.24212,
          "trades": 2920,
          "taker_buy_base": 14957.49,
          "taker_buy_quote": 26002.89298
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 1.758,
          "high": 1.826,
          "low": 1.745,
          "close": 1.807,
          "volume": 31116.76,
          "close_time": 1770152399999,
          "quote_volume": 55683.35723,
          "trades": 3304,
          "taker_buy_base": 15533.34,
          "taker_buy_quote": 27772.08857
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 1.807,
          "high": 1.826,
          "low": 1.791,
          "close": 1.793,
          "volume": 12156.98,
          "close_time": 1770155999999,
          "quote_volume": 21992.9653,
          "trades": 1466,
          "taker_buy_base": 5963.83,
          "taker_buy_quote": 10792.13874
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 1.793,
          "high": 1.794,
          "low": 1.762,
          "close": 1.766,
          "volume": 8030.51,
          "close_time": 1770159599999,
          "quote_volume": 14276.68226,
          "trades": 1333,
          "taker_buy_base": 4241.01,
          "taker_buy_quote": 7536.7899
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 1.767,
          "high": 1.776,
          "low": 1.751,
          "close": 1.763,
          "volume": 9439.67,
          "close_time": 1770163199999,
          "quote_volume": 16619.89812,
          "trades": 847,
          "taker_buy_base": 2517.36,
          "taker_buy_quote": 4434.7543
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 1.762,
          "high": 1.781,
          "low": 1.757,
          "close": 1.775,
          "volume": 5777.31,
          "close_time": 1770166799999,
          "quote_volume": 10218.04664,
          "trades": 635,
          "taker_buy_base": 1782.3,
          "taker_buy_quote": 3156.89114
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 1.776,
          "high": 1.803,
          "low": 1.776,
          "close": 1.792,
          "volume": 7943.97,
          "close_time": 1770170399999,
          "quote_volume": 14256.36031,
          "trades": 607,
          "taker_buy_base": 4218.01,
          "taker_buy_quote": 7572.78291
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 1.792,
          "high": 1.801,
          "low": 1.777,
          "close": 1.782,
          "volume": 7526.07,
          "close_time": 1770173999999,
          "quote_volume": 13463.64718,
          "trades": 653,
          "taker_buy_base": 4257.39,
          "taker_buy_quote": 7615.21656
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 1.782,
          "high": 1.814,
          "low": 1.781,
          "close": 1.803,
          "volume": 9348.2,
          "close_time": 1770177599999,
          "quote_volume": 16849.48719,
          "trades": 772,
          "taker_buy_base": 5096.01,
          "taker_buy_quote": 9187.84276
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 1.803,
          "high": 1.809,
          "low": 1.799,
          "close": 1.802,
          "volume": 5392.4,
          "close_time": 1770181199999,
          "quote_volume": 9727.96056,
          "trades": 462,
          "taker_buy_base": 2259.31,
          "taker_buy_quote": 4075.35784
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 1.802,
          "high": 1.808,
          "low": 1.791,
          "close": 1.799,
          "volume": 7577.05,
          "close_time": 1770184799999,
          "quote_volume": 13659.41077,
          "trades": 605,
          "taker_buy_base": 4332.11,
          "taker_buy_quote": 7810.33892
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 1.799,
          "high": 1.813,
          "low": 1.798,
          "close": 1.806,
          "volume": 9258.04,
          "close_time": 1770188399999,
          "quote_volume": 16723.41085,
          "trades": 629,
          "taker_buy_base": 5633.41,
          "taker_buy_quote": 10178.35703
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 1.807,
          "high": 1.815,
          "low": 1.798,
          "close": 1.81,
          "volume": 2979.99,
          "close_time": 1770191999999,
          "quote_volume": 5387.2146,
          "trades": 396,
          "taker_buy_base": 1493.64,
          "taker_buy_quote": 2698.81925
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 1.809,
          "high": 1.809,
          "low": 1.792,
          "close": 1.805,
          "volume": 3365.56,
          "close_time": 1770195599999,
          "quote_volume": 6059.88962,
          "trades": 501,
          "taker_buy_base": 1420.83,
          "taker_buy_quote": 2556.2376
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 1.805,
          "high": 1.808,
          "low": 1.79,
          "close": 1.792,
          "volume": 3033.96,
          "close_time": 1770199199999,
          "quote_volume": 5450.13521,
          "trades": 449,
          "taker_buy_base": 1208.48,
          "taker_buy_quote": 2171.71964
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 1.792,
          "high": 1.795,
          "low": 1.789,
          "close": 1.793,
          "volume": 1972.27,
          "close_time": 1770202799999,
          "quote_volume": 3534.21844,
          "trades": 283,
          "taker_buy_base": 885.65,
          "taker_buy_quote": 1586.69423
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 1.793,
          "high": 1.795,
          "low": 1.771,
          "close": 1.791,
          "volume": 14843.15,
          "close_time": 1770206399999,
          "quote_volume": 26456.98447,
          "trades": 1008,
          "taker_buy_base": 7261.24,
          "taker_buy_quote": 12943.69849
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 1.791,
          "high": 1.794,
          "low": 1.776,
          "close": 1.78,
          "volume": 3285.03,
          "close_time": 1770209999999,
          "quote_volume": 5867.74731,
          "trades": 410,
          "taker_buy_base": 1277.78,
          "taker_buy_quote": 2281.1546
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 1.78,
          "high": 1.78,
          "low": 1.747,
          "close": 1.747,
          "volume": 9916.27,
          "close_time": 1770213599999,
          "quote_volume": 17479.99619,
          "trades": 1129,
          "taker_buy_base": 4764.25,
          "taker_buy_quote": 8399.32808
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 1.747,
          "high": 1.764,
          "low": 1.729,
          "close": 1.73,
          "volume": 24359.53,
          "close_time": 1770217199999,
          "quote_volume": 42615.7773,
          "trades": 2238,
          "taker_buy_base": 11490.49,
          "taker_buy_quote": 20093.72652
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 1.729,
          "high": 1.754,
          "low": 1.711,
          "close": 1.727,
          "volume": 30497.57,
          "close_time": 1770220799999,
          "quote_volume": 52874.42892,
          "trades": 3303,
          "taker_buy_base": 15680.52,
          "taker_buy_quote": 27190.43278
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 1.728,
          "high": 1.746,
          "low": 1.705,
          "close": 1.726,
          "volume": 27817.34,
          "close_time": 1770224399999,
          "quote_volume": 47971.90909,
          "trades": 2629,
          "taker_buy_base": 12404.74,
          "taker_buy_quote": 21401.5201
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 1.725,
          "high": 1.731,
          "low": 1.696,
          "close": 1.72,
          "volume": 19802.71,
          "close_time": 1770227999999,
          "quote_volume": 33901.35723,
          "trades": 2125,
          "taker_buy_base": 10579.82,
          "taker_buy_quote": 18114.84012
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 1.719,
          "high": 1.758,
          "low": 1.696,
          "close": 1.74,
          "volume": 23428.45,
          "close_time": 1770231599999,
          "quote_volume": 40394.90604,
          "trades": 2484,
          "taker_buy_base": 10802.41,
          "taker_buy_quote": 18613.25789
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 1.741,
          "high": 1.773,
          "low": 1.732,
          "close": 1.77,
          "volume": 17452.39,
          "close_time": 1770235199999,
          "quote_volume": 30540.80029,
          "trades": 1565,
          "taker_buy_base": 8898.25,
          "taker_buy_quote": 15578.4069
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 1.77,
          "high": 1.772,
          "low": 1.755,
          "close": 1.761,
          "volume": 10307.94,
          "close_time": 1770238799999,
          "quote_volume": 18165.56296,
          "trades": 919,
          "taker_buy_base": 5331.34,
          "taker_buy_quote": 9394.9128
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 1.761,
          "high": 1.768,
          "low": 1.742,
          "close": 1.762,
          "volume": 18641.88,
          "close_time": 1770242399999,
          "quote_volume": 32763.49758,
          "trades": 2110,
          "taker_buy_base": 8775.93,
          "taker_buy_quote": 15422.12659
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 1.761,
          "high": 1.797,
          "low": 1.729,
          "close": 1.765,
          "volume": 28025.43,
          "close_time": 1770245999999,
          "quote_volume": 49460.96507,
          "trades": 3720,
          "taker_buy_base": 16146.14,
          "taker_buy_quote": 28492.70832
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 1.763,
          "high": 1.79,
          "low": 1.759,
          "close": 1.782,
          "volume": 20042.73,
          "close_time": 1770249599999,
          "quote_volume": 35579.57113,
          "trades": 1596,
          "taker_buy_base": 9649.46,
          "taker_buy_quote": 17125.44615
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.783,
          "high": 1.793,
          "low": 1.772,
          "close": 1.779,
          "volume": 6860.03,
          "close_time": 1770253199999,
          "quote_volume": 12221.89995,
          "trades": 884,
          "taker_buy_base": 3857.12,
          "taker_buy_quote": 6871.54883
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 1.779,
          "high": 1.791,
          "low": 1.758,
          "close": 1.761,
          "volume": 27677.8,
          "close_time": 1770256799999,
          "quote_volume": 49152.15395,
          "trades": 2162,
          "taker_buy_base": 11660.89,
          "taker_buy_quote": 20697.34504
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 1.761,
          "high": 1.776,
          "low": 1.742,
          "close": 1.745,
          "volume": 21528.69,
          "close_time": 1770260399999,
          "quote_volume": 37862.51248,
          "trades": 2038,
          "taker_buy_base": 10795.47,
          "taker_buy_quote": 19000.12992
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 1.746,
          "high": 1.754,
          "low": 1.729,
          "close": 1.731,
          "volume": 14373.89,
          "close_time": 1770263999999,
          "quote_volume": 25039.56518,
          "trades": 1768,
          "taker_buy_base": 6907.58,
          "taker_buy_quote": 12033.35947
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 1.732,
          "high": 1.745,
          "low": 1.724,
          "close": 1.73,
          "volume": 21722.57,
          "close_time": 1770267599999,
          "quote_volume": 37648.76172,
          "trades": 2003,
          "taker_buy_base": 10459.33,
          "taker_buy_quote": 18132.18029
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 1.728,
          "high": 1.731,
          "low": 1.705,
          "close": 1.71,
          "volume": 21668.41,
          "close_time": 1770271199999,
          "quote_volume": 37291.67597,
          "trades": 1912,
          "taker_buy_base": 9917.75,
          "taker_buy_quote": 17072.30384
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 1.711,
          "high": 1.713,
          "low": 1.69,
          "close": 1.694,
          "volume": 17318.38,
          "close_time": 1770274799999,
          "quote_volume": 29434.41125,
          "trades": 1528,
          "taker_buy_base": 7439.05,
          "taker_buy_quote": 12644.39389
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 1.694,
          "high": 1.718,
          "low": 1.692,
          "close": 1.697,
          "volume": 13147.12,
          "close_time": 1770278399999,
          "quote_volume": 22419.74273,
          "trades": 1620,
          "taker_buy_base": 6398.75,
          "taker_buy_quote": 10911.65911
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 1.698,
          "high": 1.721,
          "low": 1.698,
          "close": 1.709,
          "volume": 7186.05,
          "close_time": 1770281999999,
          "quote_volume": 12285.21858,
          "trades": 921,
          "taker_buy_base": 3769.45,
          "taker_buy_quote": 6440.04659
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 1.709,
          "high": 1.727,
          "low": 1.704,
          "close": 1.706,
          "volume": 10804.4,
          "close_time": 1770285599999,
          "quote_volume": 18551.4422,
          "trades": 1137,
          "taker_buy_base": 6489.92,
          "taker_buy_quote": 11143.04362
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 1.707,
          "high": 1.707,
          "low": 1.665,
          "close": 1.668,
          "volume": 10890.77,
          "close_time": 1770289199999,
          "quote_volume": 18347.45638,
          "trades": 924,
          "taker_buy_base": 4460.3,
          "taker_buy_quote": 7522.36491
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 1.668,
          "high": 1.677,
          "low": 1.636,
          "close": 1.656,
          "volume": 21636.01,
          "close_time": 1770292799999,
          "quote_volume": 35749.56763,
          "trades": 2345,
          "taker_buy_base": 10556.18,
          "taker_buy_quote": 17448.12963
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 1.655,
          "high": 1.662,
          "low": 1.633,
          "close": 1.642,
          "volume": 22243.13,
          "close_time": 1770296399999,
          "quote_volume": 36581.468,
          "trades": 2582,
          "taker_buy_base": 10418.02,
          "taker_buy_quote": 17140.57008
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 1.642,
          "high": 1.653,
          "low": 1.628,
          "close": 1.631,
          "volume": 18656.14,
          "close_time": 1770299999999,
          "quote_volume": 30602.44626,
          "trades": 1886,
          "taker_buy_base": 9663.83,
          "taker_buy_quote": 15860.03742
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 1.632,
          "high": 1.668,
          "low": 1.628,
          "close": 1.632,
          "volume": 34657.86,
          "close_time": 1770303599999,
          "quote_volume": 57090.7853,
          "trades": 3445,
          "taker_buy_base": 18083.47,
          "taker_buy_quote": 29800.38781
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 1.631,
          "high": 1.636,
          "low": 1.544,
          "close": 1.576,
          "volume": 134118.79,
          "close_time": 1770307199999,
          "quote_volume": 211758.17362,
          "trades": 9532,
          "taker_buy_base": 64179.63,
          "taker_buy_quote": 101335.69807
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 1.577,
          "high": 1.607,
          "low": 1.56,
          "close": 1.587,
          "volume": 68220.74,
          "close_time": 1770310799999,
          "quote_volume": 108049.56399,
          "trades": 5991,
          "taker_buy_base": 32713.1,
          "taker_buy_quote": 51755.9342
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 1.586,
          "high": 1.594,
          "low": 1.533,
          "close": 1.542,
          "volume": 70188.45,
          "close_time": 1770314399999,
          "quote_volume": 109520.68666,
          "trades": 5321,
          "taker_buy_base": 32974.56,
          "taker_buy_quote": 51471.14221
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 1.542,
          "high": 1.555,
          "low": 1.519,
          "close": 1.552,
          "volume": 37297.82,
          "close_time": 1770317999999,
          "quote_volume": 57291.112,
          "trades": 4279,
          "taker_buy_base": 19542.28,
          "taker_buy_quote": 30007.91155
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 1.552,
          "high": 1.554,
          "low": 1.516,
          "close": 1.519,
          "volume": 21555.93,
          "close_time": 1770321599999,
          "quote_volume": 33046.90999,
          "trades": 2672,
          "taker_buy_base": 10933.45,
          "taker_buy_quote": 16758.33725
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 1.52,
          "high": 1.531,
          "low": 1.45,
          "close": 1.477,
          "volume": 111823.71,
          "close_time": 1770325199999,
          "quote_volume": 165823.79183,
          "trades": 7759,
          "taker_buy_base": 54336.24,
          "taker_buy_quote": 80564.48154
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 1.476,
          "high": 1.513,
          "low": 1.452,
          "close": 1.461,
          "volume": 60796.12,
          "close_time": 1770328799999,
          "quote_volume": 89949.14341,
          "trades": 5785,
          "taker_buy_base": 32108.93,
          "taker_buy_quote": 47468.17136
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 1.461,
          "high": 1.493,
          "low": 1.444,
          "close": 1.476,
          "volume": 44780.43,
          "close_time": 1770332399999,
          "quote_volume": 65709.79894,
          "trades": 3771,
          "taker_buy_base": 24963.71,
          "taker_buy_quote": 36646.45971
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 1.475,
          "high": 1.507,
          "low": 1.446,
          "close": 1.452,
          "volume": 30949.16,
          "close_time": 1770335999999,
          "quote_volume": 45657.6103,
          "trades": 2401,
          "taker_buy_base": 14775.62,
          "taker_buy_quote": 21804.503
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1.453,
          "high": 1.461,
          "low": 1.321,
          "close": 1.433,
          "volume": 334433.53,
          "close_time": 1770339599999,
          "quote_volume": 462669.77795,
          "trades": 18875,
          "taker_buy_base": 163241.83,
          "taker_buy_quote": 226079.59363
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 1.432,
          "high": 1.474,
          "low": 1.423,
          "close": 1.47,
          "volume": 46176.72,
          "close_time": 1770343199999,
          "quote_volume": 66792.52365,
          "trades": 3566,
          "taker_buy_base": 20698.17,
          "taker_buy_quote": 29944.01368
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 1.472,
          "high": 1.483,
          "low": 1.428,
          "close": 1.436,
          "volume": 33035.35,
          "close_time": 1770346799999,
          "quote_volume": 47853.06033,
          "trades": 1996,
          "taker_buy_base": 19392.81,
          "taker_buy_quote": 28137.25635
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 1.435,
          "high": 1.45,
          "low": 1.424,
          "close": 1.438,
          "volume": 20866.69,
          "close_time": 1770350399999,
          "quote_volume": 29889.28299,
          "trades": 720,
          "taker_buy_base": 11958.36,
          "taker_buy_quote": 17120.81642
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 1.437,
          "high": 1.456,
          "low": 1.428,
          "close": 1.452,
          "volume": 14713.12,
          "close_time": 1770353999999,
          "quote_volume": 21226.64582,
          "trades": 1094,
          "taker_buy_base": 5950.4,
          "taker_buy_quote": 8586.56264
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 1.451,
          "high": 1.491,
          "low": 1.45,
          "close": 1.484,
          "volume": 13231.32,
          "close_time": 1770357599999,
          "quote_volume": 19493.56975,
          "trades": 1168,
          "taker_buy_base": 7616.77,
          "taker_buy_quote": 11221.84028
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 1.484,
          "high": 1.49,
          "low": 1.455,
          "close": 1.456,
          "volume": 18442.73,
          "close_time": 1770361199999,
          "quote_volume": 27226.0731,
          "trades": 887,
          "taker_buy_base": 8222.5,
          "taker_buy_quote": 12131.05465
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 1.456,
          "high": 1.464,
          "low": 1.444,
          "close": 1.453,
          "volume": 10491.92,
          "close_time": 1770364799999,
          "quote_volume": 15249.78478,
          "trades": 780,
          "taker_buy_base": 5308.42,
          "taker_buy_quote": 7717.13351
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 1.453,
          "high": 1.463,
          "low": 1.438,
          "close": 1.446,
          "volume": 22286.68,
          "close_time": 1770368399999,
          "quote_volume": 32291.80846,
          "trades": 1120,
          "taker_buy_base": 10272.43,
          "taker_buy_quote": 14888.26125
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 1.447,
          "high": 1.478,
          "low": 1.441,
          "close": 1.473,
          "volume": 12769.06,
          "close_time": 1770371999999,
          "quote_volume": 18601.787,
          "trades": 913,
          "taker_buy_base": 7597.7,
          "taker_buy_quote": 11065.9689
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 1.473,
          "high": 1.495,
          "low": 1.465,
          "close": 1.492,
          "volume": 16223.32,
          "close_time": 1770375599999,
          "quote_volume": 23973.96685,
          "trades": 760,
          "taker_buy_base": 10303.25,
          "taker_buy_quote": 15218.64721
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 1.493,
          "high": 1.5,
          "low": 1.486,
          "close": 1.495,
          "volume": 7915.82,
          "close_time": 1770379199999,
          "quote_volume": 11823.45123,
          "trades": 529,
          "taker_buy_base": 4858.39,
          "taker_buy_quote": 7258.6337
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 1.495,
          "high": 1.495,
          "low": 1.486,
          "close": 1.495,
          "volume": 6707.63,
          "close_time": 1770382799999,
          "quote_volume": 9994.73979,
          "trades": 407,
          "taker_buy_base": 1942.38,
          "taker_buy_quote": 2895.31988
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 1.495,
          "high": 1.517,
          "low": 1.494,
          "close": 1.515,
          "volume": 14302.51,
          "close_time": 1770386399999,
          "quote_volume": 21555.69766,
          "trades": 901,
          "taker_buy_base": 7065.18,
          "taker_buy_quote": 10647.28354
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 1.513,
          "high": 1.544,
          "low": 1.506,
          "close": 1.542,
          "volume": 23414.64,
          "close_time": 1770389999999,
          "quote_volume": 35759.41781,
          "trades": 1696,
          "taker_buy_base": 9228.14,
          "taker_buy_quote": 14083.6923
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 1.541,
          "high": 1.551,
          "low": 1.528,
          "close": 1.548,
          "volume": 16742.47,
          "close_time": 1770393599999,
          "quote_volume": 25780.83619,
          "trades": 1543,
          "taker_buy_base": 8057.08,
          "taker_buy_quote": 12406.69778
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 1.548,
          "high": 1.584,
          "low": 1.542,
          "close": 1.577,
          "volume": 19212.57,
          "close_time": 1770397199999,
          "quote_volume": 30082.444,
          "trades": 1384,
          "taker_buy_base": 9191.91,
          "taker_buy_quote": 14383.3367
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 1.576,
          "high": 1.602,
          "low": 1.57,
          "close": 1.586,
          "volume": 17048.87,
          "close_time": 1770400799999,
          "quote_volume": 27090.86848,
          "trades": 1494,
          "taker_buy_base": 8831.56,
          "taker_buy_quote": 14026.37127
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 1.585,
          "high": 1.585,
          "low": 1.552,
          "close": 1.567,
          "volume": 15284.33,
          "close_time": 1770404399999,
          "quote_volume": 23943.48099,
          "trades": 1387,
          "taker_buy_base": 6678.67,
          "taker_buy_quote": 10450.35542
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 1.567,
          "high": 1.581,
          "low": 1.556,
          "close": 1.579,
          "volume": 7475.57,
          "close_time": 1770407999999,
          "quote_volume": 11719.61468,
          "trades": 706,
          "taker_buy_base": 2398.07,
          "taker_buy_quote": 3761.82556
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 1.579,
          "high": 1.584,
          "low": 1.558,
          "close": 1.568,
          "volume": 9405.99,
          "close_time": 1770411599999,
          "quote_volume": 14763.05316,
          "trades": 646,
          "taker_buy_base": 5038.29,
          "taker_buy_quote": 7903.63104
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 1.567,
          "high": 1.577,
          "low": 1.557,
          "close": 1.577,
          "volume": 7641.13,
          "close_time": 1770415199999,
          "quote_volume": 11992.3959,
          "trades": 502,
          "taker_buy_base": 3737.52,
          "taker_buy_quote": 5861.49114
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 1.577,
          "high": 1.599,
          "low": 1.576,
          "close": 1.59,
          "volume": 12694.78,
          "close_time": 1770418799999,
          "quote_volume": 20133.57328,
          "trades": 738,
          "taker_buy_base": 6554.1,
          "taker_buy_quote": 10395.46751
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 1.59,
          "high": 1.597,
          "low": 1.578,
          "close": 1.58,
          "volume": 7256.4,
          "close_time": 1770422399999,
          "quote_volume": 11513.331,
          "trades": 617,
          "taker_buy_base": 3555.96,
          "taker_buy_quote": 5643.14847
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 1.579,
          "high": 1.583,
          "low": 1.549,
          "close": 1.555,
          "volume": 14845.82,
          "close_time": 1770425999999,
          "quote_volume": 23237.18092,
          "trades": 1101,
          "taker_buy_base": 8287.42,
          "taker_buy_quote": 12986.20014
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 1.555,
          "high": 1.566,
          "low": 1.545,
          "close": 1.562,
          "volume": 19238.18,
          "close_time": 1770429599999,
          "quote_volume": 29866.55864,
          "trades": 891,
          "taker_buy_base": 12874.54,
          "taker_buy_quote": 19986.76539
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 1.561,
          "high": 1.571,
          "low": 1.557,
          "close": 1.566,
          "volume": 7211.45,
          "close_time": 1770433199999,
          "quote_volume": 11280.14405,
          "trades": 535,
          "taker_buy_base": 3417.08,
          "taker_buy_quote": 5345.76641
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 1.566,
          "high": 1.578,
          "low": 1.565,
          "close": 1.573,
          "volume": 5958.64,
          "close_time": 1770436799999,
          "quote_volume": 9378.30235,
          "trades": 521,
          "taker_buy_base": 3061.52,
          "taker_buy_quote": 4820.33806
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 1.573,
          "high": 1.592,
          "low": 1.572,
          "close": 1.575,
          "volume": 58401.7,
          "close_time": 1770440399999,
          "quote_volume": 92559.2353,
          "trades": 1566,
          "taker_buy_base": 11649.44,
          "taker_buy_quote": 18443.79233
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 1.575,
          "high": 1.59,
          "low": 1.574,
          "close": 1.577,
          "volume": 10132.36,
          "close_time": 1770443999999,
          "quote_volume": 16003.86084,
          "trades": 485,
          "taker_buy_base": 6628.48,
          "taker_buy_quote": 10461.8602
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 1.577,
          "high": 1.584,
          "low": 1.543,
          "close": 1.544,
          "volume": 16763.3,
          "close_time": 1770447599999,
          "quote_volume": 26374.41363,
          "trades": 820,
          "taker_buy_base": 9916.24,
          "taker_buy_quote": 15624.89854
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 1.544,
          "high": 1.545,
          "low": 1.504,
          "close": 1.509,
          "volume": 37159.34,
          "close_time": 1770451199999,
          "quote_volume": 56549.73766,
          "trades": 2588,
          "taker_buy_base": 22256.49,
          "taker_buy_quote": 33859.39806
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 1.508,
          "high": 1.523,
          "low": 1.505,
          "close": 1.52,
          "volume": 8950.04,
          "close_time": 1770454799999,
          "quote_volume": 13541.09185,
          "trades": 736,
          "taker_buy_base": 4551.88,
          "taker_buy_quote": 6890.52941
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 1.52,
          "high": 1.525,
          "low": 1.515,
          "close": 1.518,
          "volume": 7056.79,
          "close_time": 1770458399999,
          "quote_volume": 10719.52248,
          "trades": 421,
          "taker_buy_base": 1774.65,
          "taker_buy_quote": 2697.63974
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 1.518,
          "high": 1.522,
          "low": 1.506,
          "close": 1.511,
          "volume": 7578.83,
          "close_time": 1770461999999,
          "quote_volume": 11480.03637,
          "trades": 333,
          "taker_buy_base": 1524.57,
          "taker_buy_quote": 2306.97551
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 1.511,
          "high": 1.515,
          "low": 1.507,
          "close": 1.512,
          "volume": 2988.04,
          "close_time": 1770465599999,
          "quote_volume": 4512.30882,
          "trades": 290,
          "taker_buy_base": 1918.8,
          "taker_buy_quote": 2897.51105
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 1.513,
          "high": 1.556,
          "low": 1.512,
          "close": 1.538,
          "volume": 19144.07,
          "close_time": 1770469199999,
          "quote_volume": 29425.02413,
          "trades": 1353,
          "taker_buy_base": 11462.39,
          "taker_buy_quote": 17605.55805
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 1.538,
          "high": 1.543,
          "low": 1.525,
          "close": 1.53,
          "volume": 5454.73,
          "close_time": 1770472799999,
          "quote_volume": 8355.92522,
          "trades": 425,
          "taker_buy_base": 2665.78,
          "taker_buy_quote": 4083.48266
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 1.53,
          "high": 1.53,
          "low": 1.507,
          "close": 1.511,
          "volume": 5288.46,
          "close_time": 1770476399999,
          "quote_volume": 8017.60647,
          "trades": 405,
          "taker_buy_base": 1932.49,
          "taker_buy_quote": 2930.98827
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 1.512,
          "high": 1.537,
          "low": 1.508,
          "close": 1.53,
          "volume": 6031.09,
          "close_time": 1770479999999,
          "quote_volume": 9188.77217,
          "trades": 592,
          "taker_buy_base": 3100.0,
          "taker_buy_quote": 4724.54908
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 1.531,
          "high": 1.571,
          "low": 1.523,
          "close": 1.526,
          "volume": 90479.74,
          "close_time": 1770483599999,
          "quote_volume": 140087.50961,
          "trades": 5352,
          "taker_buy_base": 44853.86,
          "taker_buy_quote": 69456.6425
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 1.526,
          "high": 1.541,
          "low": 1.519,
          "close": 1.537,
          "volume": 5087.01,
          "close_time": 1770487199999,
          "quote_volume": 7781.70415,
          "trades": 442,
          "taker_buy_base": 3464.44,
          "taker_buy_quote": 5298.86743
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 1.537,
          "high": 1.563,
          "low": 1.537,
          "close": 1.555,
          "volume": 6830.16,
          "close_time": 1770490799999,
          "quote_volume": 10590.96877,
          "trades": 586,
          "taker_buy_base": 4122.64,
          "taker_buy_quote": 6391.18411
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 1.555,
          "high": 1.561,
          "low": 1.552,
          "close": 1.558,
          "volume": 6111.65,
          "close_time": 1770494399999,
          "quote_volume": 9506.16109,
          "trades": 269,
          "taker_buy_base": 3028.94,
          "taker_buy_quote": 4711.93498
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 1.558,
          "high": 1.565,
          "low": 1.554,
          "close": 1.563,
          "volume": 3586.18,
          "close_time": 1770497999999,
          "quote_volume": 5591.55551,
          "trades": 278,
          "taker_buy_base": 2385.63,
          "taker_buy_quote": 3720.75724
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 1.564,
          "high": 1.567,
          "low": 1.556,
          "close": 1.557,
          "volume": 2476.06,
          "close_time": 1770501599999,
          "quote_volume": 3865.4523,
          "trades": 221,
          "taker_buy_base": 1459.4,
          "taker_buy_quote": 2278.7968
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 1.558,
          "high": 1.564,
          "low": 1.556,
          "close": 1.56,
          "volume": 1700.7,
          "close_time": 1770505199999,
          "quote_volume": 2653.61073,
          "trades": 181,
          "taker_buy_base": 910.49,
          "taker_buy_quote": 1420.72961
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 1.56,
          "high": 1.568,
          "low": 1.551,
          "close": 1.566,
          "volume": 3254.4,
          "close_time": 1770508799999,
          "quote_volume": 5069.96899,
          "trades": 330,
          "taker_buy_base": 1740.29,
          "taker_buy_quote": 2710.92934
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 1.567,
          "high": 1.567,
          "low": 1.55,
          "close": 1.553,
          "volume": 4273.14,
          "close_time": 1770512399999,
          "quote_volume": 6666.20348,
          "trades": 278,
          "taker_buy_base": 1765.33,
          "taker_buy_quote": 2754.79006
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 1.553,
          "high": 1.566,
          "low": 1.553,
          "close": 1.563,
          "volume": 2301.16,
          "close_time": 1770515999999,
          "quote_volume": 3595.09295,
          "trades": 219,
          "taker_buy_base": 803.87,
          "taker_buy_quote": 1255.85738
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 1.563,
          "high": 1.565,
          "low": 1.547,
          "close": 1.552,
          "volume": 2206.05,
          "close_time": 1770519599999,
          "quote_volume": 3429.44921,
          "trades": 200,
          "taker_buy_base": 1292.41,
          "taker_buy_quote": 2007.53048
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 1.553,
          "high": 1.553,
          "low": 1.541,
          "close": 1.542,
          "volume": 1419.58,
          "close_time": 1770523199999,
          "quote_volume": 2197.14449,
          "trades": 157,
          "taker_buy_base": 731.75,
          "taker_buy_quote": 1132.54691
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 1.542,
          "high": 1.546,
          "low": 1.534,
          "close": 1.539,
          "volume": 3615.58,
          "close_time": 1770526799999,
          "quote_volume": 5570.4463,
          "trades": 246,
          "taker_buy_base": 2587.08,
          "taker_buy_quote": 3986.83442
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 1.539,
          "high": 1.541,
          "low": 1.536,
          "close": 1.538,
          "volume": 1477.23,
          "close_time": 1770530399999,
          "quote_volume": 2272.72943,
          "trades": 130,
          "taker_buy_base": 912.28,
          "taker_buy_quote": 1403.77818
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 1.538,
          "high": 1.54,
          "low": 1.533,
          "close": 1.534,
          "volume": 2890.08,
          "close_time": 1770533999999,
          "quote_volume": 4439.65616,
          "trades": 213,
          "taker_buy_base": 1410.76,
          "taker_buy_quote": 2167.34747
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 1.535,
          "high": 1.537,
          "low": 1.523,
          "close": 1.536,
          "volume": 9639.24,
          "close_time": 1770537599999,
          "quote_volume": 14757.29505,
          "trades": 412,
          "taker_buy_base": 4509.47,
          "taker_buy_quote": 6905.19524
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 1.535,
          "high": 1.561,
          "low": 1.534,
          "close": 1.552,
          "volume": 6628.9,
          "close_time": 1770541199999,
          "quote_volume": 10248.16782,
          "trades": 663,
          "taker_buy_base": 3613.13,
          "taker_buy_quote": 5584.94878
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 1.553,
          "high": 1.556,
          "low": 1.54,
          "close": 1.542,
          "volume": 4480.12,
          "close_time": 1770544799999,
          "quote_volume": 6935.31212,
          "trades": 424,
          "taker_buy_base": 2222.94,
          "taker_buy_quote": 3443.15211
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 1.542,
          "high": 1.547,
          "low": 1.528,
          "close": 1.529,
          "volume": 3331.79,
          "close_time": 1770548399999,
          "quote_volume": 5116.04327,
          "trades": 329,
          "taker_buy_base": 1623.64,
          "taker_buy_quote": 2492.0113
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 1.529,
          "high": 1.55,
          "low": 1.528,
          "close": 1.547,
          "volume": 7037.46,
          "close_time": 1770551999999,
          "quote_volume": 10859.4114,
          "trades": 562,
          "taker_buy_base": 3941.89,
          "taker_buy_quote": 6082.3996
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 1.547,
          "high": 1.547,
          "low": 1.533,
          "close": 1.54,
          "volume": 3005.22,
          "close_time": 1770555599999,
          "quote_volume": 4628.817,
          "trades": 322,
          "taker_buy_base": 1648.36,
          "taker_buy_quote": 2539.4257
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 1.54,
          "high": 1.542,
          "low": 1.529,
          "close": 1.531,
          "volume": 14145.5,
          "close_time": 1770559199999,
          "quote_volume": 21691.76973,
          "trades": 383,
          "taker_buy_base": 3622.16,
          "taker_buy_quote": 5558.99375
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 1.531,
          "high": 1.535,
          "low": 1.517,
          "close": 1.524,
          "volume": 12643.13,
          "close_time": 1770562799999,
          "quote_volume": 19260.4582,
          "trades": 453,
          "taker_buy_base": 6197.64,
          "taker_buy_quote": 9447.17963
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 1.524,
          "high": 1.528,
          "low": 1.508,
          "close": 1.515,
          "volume": 10627.81,
          "close_time": 1770566399999,
          "quote_volume": 16138.87785,
          "trades": 521,
          "taker_buy_base": 3571.16,
          "taker_buy_quote": 5417.56041
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 1.515,
          "high": 1.517,
          "low": 1.48,
          "close": 1.487,
          "volume": 9540.12,
          "close_time": 1770569999999,
          "quote_volume": 14261.17718,
          "trades": 660,
          "taker_buy_base": 6117.98,
          "taker_buy_quote": 9139.18668
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 1.487,
          "high": 1.498,
          "low": 1.487,
          "close": 1.497,
          "volume": 7195.36,
          "close_time": 1770573599999,
          "quote_volume": 10738.62475,
          "trades": 345,
          "taker_buy_base": 4331.46,
          "taker_buy_quote": 6465.71984
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 1.498,
          "high": 1.517,
          "low": 1.498,
          "close": 1.511,
          "volume": 5890.24,
          "close_time": 1770577199999,
          "quote_volume": 8896.04539,
          "trades": 391,
          "taker_buy_base": 2582.51,
          "taker_buy_quote": 3902.37038
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 1.511,
          "high": 1.516,
          "low": 1.508,
          "close": 1.515,
          "volume": 4352.94,
          "close_time": 1770580799999,
          "quote_volume": 6582.31723,
          "trades": 240,
          "taker_buy_base": 2873.78,
          "taker_buy_quote": 4347.30666
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 1.516,
          "high": 1.516,
          "low": 1.497,
          "close": 1.499,
          "volume": 5066.92,
          "close_time": 1770584399999,
          "quote_volume": 7614.42674,
          "trades": 281,
          "taker_buy_base": 1944.92,
          "taker_buy_quote": 2923.50547
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 1.499,
          "high": 1.504,
          "low": 1.489,
          "close": 1.496,
          "volume": 3585.76,
          "close_time": 1770587999999,
          "quote_volume": 5361.09383,
          "trades": 298,
          "taker_buy_base": 2211.68,
          "taker_buy_quote": 3305.81412
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 1.496,
          "high": 1.504,
          "low": 1.496,
          "close": 1.504,
          "volume": 2343.4,
          "close_time": 1770591599999,
          "quote_volume": 3512.68774,
          "trades": 135,
          "taker_buy_base": 1549.42,
          "taker_buy_quote": 2322.6489
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 1.504,
          "high": 1.53,
          "low": 1.483,
          "close": 1.494,
          "volume": 22762.59,
          "close_time": 1770595199999,
          "quote_volume": 34221.897,
          "trades": 1331,
          "taker_buy_base": 14604.28,
          "taker_buy_quote": 21946.18331
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 1.495,
          "high": 1.5,
          "low": 1.484,
          "close": 1.5,
          "volume": 6466.29,
          "close_time": 1770598799999,
          "quote_volume": 9664.78627,
          "trades": 561,
          "taker_buy_base": 3253.11,
          "taker_buy_quote": 4861.07958
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 1.5,
          "high": 1.513,
          "low": 1.486,
          "close": 1.497,
          "volume": 14812.72,
          "close_time": 1770602399999,
          "quote_volume": 22201.38072,
          "trades": 673,
          "taker_buy_base": 8815.57,
          "taker_buy_quote": 13200.33914
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 1.496,
          "high": 1.507,
          "low": 1.49,
          "close": 1.499,
          "volume": 8204.82,
          "close_time": 1770605999999,
          "quote_volume": 12301.12524,
          "trades": 369,
          "taker_buy_base": 5992.74,
          "taker_buy_quote": 8983.44764
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 1.499,
          "high": 1.516,
          "low": 1.497,
          "close": 1.516,
          "volume": 5793.93,
          "close_time": 1770609599999,
          "quote_volume": 8721.48901,
          "trades": 344,
          "taker_buy_base": 3228.54,
          "taker_buy_quote": 4859.17245
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 1.514,
          "high": 1.518,
          "low": 1.507,
          "close": 1.51,
          "volume": 3540.33,
          "close_time": 1770613199999,
          "quote_volume": 5355.15728,
          "trades": 215,
          "taker_buy_base": 1731.84,
          "taker_buy_quote": 2622.04153
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 1.51,
          "high": 1.511,
          "low": 1.504,
          "close": 1.511,
          "volume": 1952.56,
          "close_time": 1770616799999,
          "quote_volume": 2943.32071,
          "trades": 165,
          "taker_buy_base": 1417.68,
          "taker_buy_quote": 2137.43611
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 1.51,
          "high": 1.51,
          "low": 1.489,
          "close": 1.501,
          "volume": 6670.07,
          "close_time": 1770620399999,
          "quote_volume": 9992.80198,
          "trades": 330,
          "taker_buy_base": 3494.31,
          "taker_buy_quote": 5235.36743
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 1.501,
          "high": 1.503,
          "low": 1.486,
          "close": 1.486,
          "volume": 8859.31,
          "close_time": 1770623999999,
          "quote_volume": 13233.4091,
          "trades": 290,
          "taker_buy_base": 1881.85,
          "taker_buy_quote": 2811.88323
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 1.485,
          "high": 1.485,
          "low": 1.46,
          "close": 1.468,
          "volume": 5142.3,
          "close_time": 1770627599999,
          "quote_volume": 7588.86574,
          "trades": 311,
          "taker_buy_base": 1726.49,
          "taker_buy_quote": 2541.99782
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 1.468,
          "high": 1.469,
          "low": 1.457,
          "close": 1.459,
          "volume": 3561.42,
          "close_time": 1770631199999,
          "quote_volume": 5211.00659,
          "trades": 283,
          "taker_buy_base": 1710.3,
          "taker_buy_quote": 2502.59003
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 1.46,
          "high": 1.462,
          "low": 1.436,
          "close": 1.441,
          "volume": 10792.47,
          "close_time": 1770634799999,
          "quote_volume": 15601.74463,
          "trades": 515,
          "taker_buy_base": 3281.67,
          "taker_buy_quote": 4741.49955
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 1.441,
          "high": 1.45,
          "low": 1.441,
          "close": 1.444,
          "volume": 5623.05,
          "close_time": 1770638399999,
          "quote_volume": 8120.00756,
          "trades": 298,
          "taker_buy_base": 4110.84,
          "taker_buy_quote": 5935.6258
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 1.444,
          "high": 1.463,
          "low": 1.443,
          "close": 1.461,
          "volume": 27391.2,
          "close_time": 1770641999999,
          "quote_volume": 39914.50522,
          "trades": 652,
          "taker_buy_base": 13377.87,
          "taker_buy_quote": 19499.28485
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 1.46,
          "high": 2.79,
          "low": 1.459,
          "close": 1.915,
          "volume": 2342387.85,
          "close_time": 1770645599999,
          "quote_volume": 4344812.6953,
          "trades": 93691,
          "taker_buy_base": 1251544.27,
          "taker_buy_quote": 2319717.92563
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 1.916,
          "high": 1.921,
          "low": 1.771,
          "close": 1.798,
          "volume": 722201.16,
          "close_time": 1770649199999,
          "quote_volume": 1345395.79421,
          "trades": 29158,
          "taker_buy_base": 402932.09,
          "taker_buy_quote": 752349.45508
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 1.798,
          "high": 1.925,
          "low": 1.701,
          "close": 1.74,
          "volume": 492447.64,
          "close_time": 1770652799999,
          "quote_volume": 888848.89963,
          "trades": 21548,
          "taker_buy_base": 246218.41,
          "taker_buy_quote": 446470.53861
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 1.742,
          "high": 1.75,
          "low": 1.666,
          "close": 1.703,
          "volume": 348067.58,
          "close_time": 1770656399999,
          "quote_volume": 595579.73747,
          "trades": 14393,
          "taker_buy_base": 174295.26,
          "taker_buy_quote": 298532.57897
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 1.703,
          "high": 1.725,
          "low": 1.676,
          "close": 1.694,
          "volume": 199789.26,
          "close_time": 1770659999999,
          "quote_volume": 339686.00737,
          "trades": 6106,
          "taker_buy_base": 109408.83,
          "taker_buy_quote": 186045.3717
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 1.694,
          "high": 1.7,
          "low": 1.613,
          "close": 1.644,
          "volume": 252121.63,
          "close_time": 1770663599999,
          "quote_volume": 416207.54834,
          "trades": 7771,
          "taker_buy_base": 135415.91,
          "taker_buy_quote": 223490.34085
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 1.644,
          "high": 1.655,
          "low": 1.631,
          "close": 1.635,
          "volume": 127762.02,
          "close_time": 1770667199999,
          "quote_volume": 209423.67633,
          "trades": 3877,
          "taker_buy_base": 72620.48,
          "taker_buy_quote": 119024.61782
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 1.636,
          "high": 1.682,
          "low": 1.634,
          "close": 1.676,
          "volume": 189812.91,
          "close_time": 1770670799999,
          "quote_volume": 315983.51378,
          "trades": 5013,
          "taker_buy_base": 131337.61,
          "taker_buy_quote": 218583.08399
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 1.676,
          "high": 1.676,
          "low": 1.636,
          "close": 1.654,
          "volume": 80295.16,
          "close_time": 1770674399999,
          "quote_volume": 133046.18781,
          "trades": 2178,
          "taker_buy_base": 30746.06,
          "taker_buy_quote": 50914.03843
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 1.655,
          "high": 1.661,
          "low": 1.618,
          "close": 1.62,
          "volume": 54997.83,
          "close_time": 1770677999999,
          "quote_volume": 90263.13539,
          "trades": 1347,
          "taker_buy_base": 22412.93,
          "taker_buy_quote": 36892.10726
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 1.621,
          "high": 1.63,
          "low": 1.589,
          "close": 1.597,
          "volume": 89236.88,
          "close_time": 1770681599999,
          "quote_volume": 143847.68495,
          "trades": 1916,
          "taker_buy_base": 51446.01,
          "taker_buy_quote": 82970.90215
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 1.596,
          "high": 1.624,
          "low": 1.58,
          "close": 1.609,
          "volume": 150842.02,
          "close_time": 1770685199999,
          "quote_volume": 242585.34984,
          "trades": 3035,
          "taker_buy_base": 80515.44,
          "taker_buy_quote": 129524.3028
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 1.608,
          "high": 1.644,
          "low": 1.608,
          "close": 1.642,
          "volume": 60390.55,
          "close_time": 1770688799999,
          "quote_volume": 97945.61524,
          "trades": 1756,
          "taker_buy_base": 31252.88,
          "taker_buy_quote": 50732.9406
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 1.642,
          "high": 1.664,
          "low": 1.61,
          "close": 1.627,
          "volume": 91230.84,
          "close_time": 1770692399999,
          "quote_volume": 149622.56521,
          "trades": 2781,
          "taker_buy_base": 45072.76,
          "taker_buy_quote": 73994.68762
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 1.626,
          "high": 1.632,
          "low": 1.594,
          "close": 1.598,
          "volume": 38974.45,
          "close_time": 1770695999999,
          "quote_volume": 62788.14358,
          "trades": 1384,
          "taker_buy_base": 14399.11,
          "taker_buy_quote": 23260.2836
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 1.601,
          "high": 1.606,
          "low": 1.57,
          "close": 1.572,
          "volume": 92329.66,
          "close_time": 1770699599999,
          "quote_volume": 146481.25763,
          "trades": 1942,
          "taker_buy_base": 34939.93,
          "taker_buy_quote": 55430.44493
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 1.573,
          "high": 1.595,
          "low": 1.563,
          "close": 1.583,
          "volume": 65195.37,
          "close_time": 1770703199999,
          "quote_volume": 102761.1773,
          "trades": 1457,
          "taker_buy_base": 34121.87,
          "taker_buy_quote": 53795.25425
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 1.584,
          "high": 1.592,
          "low": 1.559,
          "close": 1.57,
          "volume": 86004.59,
          "close_time": 1770706799999,
          "quote_volume": 135602.83212,
          "trades": 2300,
          "taker_buy_base": 40401.57,
          "taker_buy_quote": 63736.54725
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 1.57,
          "high": 1.582,
          "low": 1.545,
          "close": 1.571,
          "volume": 86428.88,
          "close_time": 1770710399999,
          "quote_volume": 135119.36033,
          "trades": 2359,
          "taker_buy_base": 48216.28,
          "taker_buy_quote": 75390.96459
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 1.571,
          "high": 1.571,
          "low": 1.54,
          "close": 1.545,
          "volume": 67629.26,
          "close_time": 1770713999999,
          "quote_volume": 105063.74904,
          "trades": 1743,
          "taker_buy_base": 29099.83,
          "taker_buy_quote": 45169.5134
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 1.544,
          "high": 1.571,
          "low": 1.538,
          "close": 1.566,
          "volume": 110006.53,
          "close_time": 1770717599999,
          "quote_volume": 170822.96737,
          "trades": 3242,
          "taker_buy_base": 61403.52,
          "taker_buy_quote": 95432.46743
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 1.565,
          "high": 1.601,
          "low": 1.542,
          "close": 1.57,
          "volume": 105103.43,
          "close_time": 1770721199999,
          "quote_volume": 164567.74003,
          "trades": 2748,
          "taker_buy_base": 43822.24,
          "taker_buy_quote": 68755.29378
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 1.57,
          "high": 1.614,
          "low": 1.566,
          "close": 1.604,
          "volume": 141948.59,
          "close_time": 1770724799999,
          "quote_volume": 226432.13264,
          "trades": 3037,
          "taker_buy_base": 73016.91,
          "taker_buy_quote": 116436.62647
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 1.604,
          "high": 1.961,
          "low": 1.591,
          "close": 1.728,
          "volume": 1091407.41,
          "close_time": 1770728399999,
          "quote_volume": 1989509.77201,
          "trades": 35911,
          "taker_buy_base": 573959.17,
          "taker_buy_quote": 1043050.23317
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 1.728,
          "high": 1.75,
          "low": 1.641,
          "close": 1.666,
          "volume": 351745.81,
          "close_time": 1770731999999,
          "quote_volume": 594002.44498,
          "trades": 13439,
          "taker_buy_base": 182577.88,
          "taker_buy_quote": 308629.81663
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 1.665,
          "high": 1.697,
          "low": 1.617,
          "close": 1.635,
          "volume": 165933.3,
          "close_time": 1770735599999,
          "quote_volume": 272952.63744,
          "trades": 4307,
          "taker_buy_base": 86055.6,
          "taker_buy_quote": 141292.01219
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 1.635,
          "high": 1.66,
          "low": 1.609,
          "close": 1.618,
          "volume": 115321.88,
          "close_time": 1770739199999,
          "quote_volume": 188477.04638,
          "trades": 3240,
          "taker_buy_base": 53365.99,
          "taker_buy_quote": 87221.50776
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 1.619,
          "high": 1.625,
          "low": 1.585,
          "close": 1.593,
          "volume": 83349.25,
          "close_time": 1770742799999,
          "quote_volume": 133539.98024,
          "trades": 2452,
          "taker_buy_base": 43460.39,
          "taker_buy_quote": 69623.24029
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 1.592,
          "high": 1.597,
          "low": 1.58,
          "close": 1.593,
          "volume": 55568.24,
          "close_time": 1770746399999,
          "quote_volume": 88143.84817,
          "trades": 1160,
          "taker_buy_base": 36913.33,
          "taker_buy_quote": 58555.96516
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 1.593,
          "high": 1.655,
          "low": 1.59,
          "close": 1.612,
          "volume": 146798.7,
          "close_time": 1770749999999,
          "quote_volume": 238262.094,
          "trades": 3861,
          "taker_buy_base": 86299.5,
          "taker_buy_quote": 139913.34937
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 1.611,
          "high": 1.672,
          "low": 1.605,
          "close": 1.66,
          "volume": 52367.8,
          "close_time": 1770753599999,
          "quote_volume": 86223.46737,
          "trades": 1803,
          "taker_buy_base": 29438.21,
          "taker_buy_quote": 48493.24602
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 1.661,
          "high": 1.665,
          "low": 1.627,
          "close": 1.645,
          "volume": 52823.6,
          "close_time": 1770757199999,
          "quote_volume": 86868.25579,
          "trades": 1905,
          "taker_buy_base": 26377.37,
          "taker_buy_quote": 43410.12224
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 1.644,
          "high": 1.645,
          "low": 1.602,
          "close": 1.612,
          "volume": 27465.09,
          "close_time": 1770760799999,
          "quote_volume": 44610.87276,
          "trades": 938,
          "taker_buy_base": 11846.65,
          "taker_buy_quote": 19225.83401
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 1.613,
          "high": 1.658,
          "low": 1.607,
          "close": 1.64,
          "volume": 82184.72,
          "close_time": 1770764399999,
          "quote_volume": 134711.10954,
          "trades": 2103,
          "taker_buy_base": 47627.52,
          "taker_buy_quote": 77999.61139
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 1.639,
          "high": 1.69,
          "low": 1.629,
          "close": 1.669,
          "volume": 102208.14,
          "close_time": 1770767999999,
          "quote_volume": 170639.08103,
          "trades": 2688,
          "taker_buy_base": 64970.84,
          "taker_buy_quote": 108509.28649
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 1.668,
          "high": 1.816,
          "low": 1.599,
          "close": 1.605,
          "volume": 311795.72,
          "close_time": 1770771599999,
          "quote_volume": 531273.65636,
          "trades": 11810,
          "taker_buy_base": 151368.32,
          "taker_buy_quote": 258090.62064
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 1.603,
          "high": 1.618,
          "low": 1.565,
          "close": 1.587,
          "volume": 60920.9,
          "close_time": 1770775199999,
          "quote_volume": 96620.04627,
          "trades": 2218,
          "taker_buy_base": 27570.29,
          "taker_buy_quote": 43779.06998
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 1.586,
          "high": 1.859,
          "low": 1.585,
          "close": 1.654,
          "volume": 279059.91,
          "close_time": 1770778799999,
          "quote_volume": 480851.94421,
          "trades": 11428,
          "taker_buy_base": 139138.24,
          "taker_buy_quote": 239289.61476
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 1.653,
          "high": 1.693,
          "low": 1.651,
          "close": 1.665,
          "volume": 62711.88,
          "close_time": 1770782399999,
          "quote_volume": 104676.80608,
          "trades": 2659,
          "taker_buy_base": 33521.56,
          "taker_buy_quote": 55937.82862
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 1.665,
          "high": 1.711,
          "low": 1.646,
          "close": 1.665,
          "volume": 48878.98,
          "close_time": 1770785999999,
          "quote_volume": 81850.24753,
          "trades": 2464,
          "taker_buy_base": 28238.7,
          "taker_buy_quote": 47260.29009
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 1.665,
          "high": 1.688,
          "low": 1.632,
          "close": 1.648,
          "volume": 102451.28,
          "close_time": 1770789599999,
          "quote_volume": 169223.03619,
          "trades": 2646,
          "taker_buy_base": 39392.68,
          "taker_buy_quote": 65166.41207
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 1.648,
          "high": 1.648,
          "low": 1.618,
          "close": 1.619,
          "volume": 47081.57,
          "close_time": 1770793199999,
          "quote_volume": 76837.26249,
          "trades": 1574,
          "taker_buy_base": 28908.59,
          "taker_buy_quote": 47169.85505
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 1.619,
          "high": 1.652,
          "low": 1.613,
          "close": 1.637,
          "volume": 58666.85,
          "close_time": 1770796799999,
          "quote_volume": 95919.45879,
          "trades": 2220,
          "taker_buy_base": 37728.55,
          "taker_buy_quote": 61664.06326
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 1.636,
          "high": 1.943,
          "low": 1.618,
          "close": 1.778,
          "volume": 760926.9,
          "close_time": 1770800399999,
          "quote_volume": 1369736.60789,
          "trades": 36784,
          "taker_buy_base": 363758.81,
          "taker_buy_quote": 652989.67199
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 1.776,
          "high": 1.789,
          "low": 1.67,
          "close": 1.694,
          "volume": 237033.68,
          "close_time": 1770803999999,
          "quote_volume": 409618.11278,
          "trades": 9389,
          "taker_buy_base": 113054.64,
          "taker_buy_quote": 195617.9278
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 1.693,
          "high": 1.728,
          "low": 1.661,
          "close": 1.718,
          "volume": 194368.99,
          "close_time": 1770807599999,
          "quote_volume": 328666.10014,
          "trades": 5374,
          "taker_buy_base": 101924.49,
          "taker_buy_quote": 172515.39497
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 1.718,
          "high": 1.811,
          "low": 1.666,
          "close": 1.702,
          "volume": 483145.53,
          "close_time": 1770811199999,
          "quote_volume": 841583.58838,
          "trades": 10603,
          "taker_buy_base": 245940.53,
          "taker_buy_quote": 427336.66238
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 1.703,
          "high": 1.726,
          "low": 1.68,
          "close": 1.689,
          "volume": 92091.46,
          "close_time": 1770814799999,
          "quote_volume": 156412.10426,
          "trades": 3115,
          "taker_buy_base": 41167.33,
          "taker_buy_quote": 69949.35009
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 1.688,
          "high": 1.773,
          "low": 1.688,
          "close": 1.704,
          "volume": 190560.89,
          "close_time": 1770818399999,
          "quote_volume": 327198.20036,
          "trades": 5990,
          "taker_buy_base": 95069.36,
          "taker_buy_quote": 163264.21398
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 1.704,
          "high": 1.738,
          "low": 1.665,
          "close": 1.677,
          "volume": 219881.45,
          "close_time": 1770821999999,
          "quote_volume": 373233.11729,
          "trades": 7035,
          "taker_buy_base": 101240.43,
          "taker_buy_quote": 172100.76531
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 1.676,
          "high": 1.695,
          "low": 1.666,
          "close": 1.686,
          "volume": 78990.45,
          "close_time": 1770825599999,
          "quote_volume": 132680.53429,
          "trades": 2163,
          "taker_buy_base": 37678.14,
          "taker_buy_quote": 63343.80282
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 1.686,
          "high": 1.727,
          "low": 1.673,
          "close": 1.682,
          "volume": 114032.46,
          "close_time": 1770829199999,
          "quote_volume": 193845.07817,
          "trades": 3047,
          "taker_buy_base": 59249.39,
          "taker_buy_quote": 100655.18243
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 1.681,
          "high": 1.7,
          "low": 1.668,
          "close": 1.689,
          "volume": 45571.57,
          "close_time": 1770832799999,
          "quote_volume": 76715.72656,
          "trades": 1636,
          "taker_buy_base": 27976.76,
          "taker_buy_quote": 47145.21504
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 1.689,
          "high": 1.704,
          "low": 1.68,
          "close": 1.694,
          "volume": 42961.17,
          "close_time": 1770836399999,
          "quote_volume": 72689.7136,
          "trades": 1318,
          "taker_buy_base": 17028.86,
          "taker_buy_quote": 28785.83235
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 1.693,
          "high": 1.698,
          "low": 1.668,
          "close": 1.685,
          "volume": 161603.61,
          "close_time": 1770839999999,
          "quote_volume": 271976.64933,
          "trades": 3559,
          "taker_buy_base": 71648.34,
          "taker_buy_quote": 120660.58275
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 1.684,
          "high": 1.701,
          "low": 1.668,
          "close": 1.698,
          "volume": 52611.18,
          "close_time": 1770843599999,
          "quote_volume": 88584.5056,
          "trades": 1628,
          "taker_buy_base": 28674.24,
          "taker_buy_quote": 48325.19934
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 1.697,
          "high": 1.731,
          "low": 1.697,
          "close": 1.723,
          "volume": 135070.88,
          "close_time": 1770847199999,
          "quote_volume": 231357.50394,
          "trades": 3098,
          "taker_buy_base": 57686.66,
          "taker_buy_quote": 98871.32478
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 1.723,
          "high": 1.795,
          "low": 1.701,
          "close": 1.713,
          "volume": 236300.71,
          "close_time": 1770850799999,
          "quote_volume": 413052.05426,
          "trades": 7303,
          "taker_buy_base": 123101.23,
          "taker_buy_quote": 215542.64721
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 1.712,
          "high": 1.732,
          "low": 1.694,
          "close": 1.712,
          "volume": 101262.99,
          "close_time": 1770854399999,
          "quote_volume": 172890.52734,
          "trades": 2606,
          "taker_buy_base": 44526.94,
          "taker_buy_quote": 76124.98943
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1.711,
          "high": 1.714,
          "low": 1.666,
          "close": 1.678,
          "volume": 91064.66,
          "close_time": 1770857999999,
          "quote_volume": 153425.99225,
          "trades": 2802,
          "taker_buy_base": 38726.22,
          "taker_buy_quote": 65276.07278
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 1.679,
          "high": 1.706,
          "low": 1.668,
          "close": 1.675,
          "volume": 58035.45,
          "close_time": 1770861599999,
          "quote_volume": 97972.7535,
          "trades": 1628,
          "taker_buy_base": 30533.6,
          "taker_buy_quote": 51561.22953
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 1.674,
          "high": 1.687,
          "low": 1.666,
          "close": 1.677,
          "volume": 29012.84,
          "close_time": 1770865199999,
          "quote_volume": 48635.55183,
          "trades": 993,
          "taker_buy_base": 15798.5,
          "taker_buy_quote": 26468.60569
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 1.678,
          "high": 1.68,
          "low": 1.653,
          "close": 1.671,
          "volume": 45303.6,
          "close_time": 1770868799999,
          "quote_volume": 75432.1171,
          "trades": 1182,
          "taker_buy_base": 23567.23,
          "taker_buy_quote": 39225.54308
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 1.671,
          "high": 1.682,
          "low": 1.663,
          "close": 1.67,
          "volume": 14073.87,
          "close_time": 1770872399999,
          "quote_volume": 23538.26123,
          "trades": 884,
          "taker_buy_base": 8381.24,
          "taker_buy_quote": 14018.34724
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 1.669,
          "high": 1.673,
          "low": 1.65,
          "close": 1.664,
          "volume": 34082.26,
          "close_time": 1770875999999,
          "quote_volume": 56584.2974,
          "trades": 1175,
          "taker_buy_base": 14504.94,
          "taker_buy_quote": 24060.41994
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 1.665,
          "high": 1.688,
          "low": 1.659,
          "close": 1.676,
          "volume": 46002.58,
          "close_time": 1770879599999,
          "quote_volume": 77115.98515,
          "trades": 1666,
          "taker_buy_base": 24514.46,
          "taker_buy_quote": 41115.38067
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 1.676,
          "high": 1.676,
          "low": 1.657,
          "close": 1.669,
          "volume": 53771.34,
          "close_time": 1770883199999,
          "quote_volume": 89460.94103,
          "trades": 1594,
          "taker_buy_base": 27940.39,
          "taker_buy_quote": 46488.16815
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 1.668,
          "high": 1.684,
          "low": 1.643,
          "close": 1.647,
          "volume": 47468.93,
          "close_time": 1770886799999,
          "quote_volume": 78959.28662,
          "trades": 2400,
          "taker_buy_base": 21085.1,
          "taker_buy_quote": 35124.07284
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 1.647,
          "high": 1.665,
          "low": 1.626,
          "close": 1.652,
          "volume": 124480.32,
          "close_time": 1770890399999,
          "quote_volume": 204378.03176,
          "trades": 4187,
          "taker_buy_base": 63667.63,
          "taker_buy_quote": 104552.45326
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 1.652,
          "high": 1.66,
          "low": 1.643,
          "close": 1.648,
          "volume": 44416.47,
          "close_time": 1770893999999,
          "quote_volume": 73350.11011,
          "trades": 1693,
          "taker_buy_base": 23029.41,
          "taker_buy_quote": 38045.16579
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 1.648,
          "high": 1.659,
          "low": 1.64,
          "close": 1.647,
          "volume": 74794.1,
          "close_time": 1770897599999,
          "quote_volume": 123319.63403,
          "trades": 2451,
          "taker_buy_base": 43484.12,
          "taker_buy_quote": 71784.33794
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 1.646,
          "high": 1.646,
          "low": 1.626,
          "close": 1.626,
          "volume": 30433.18,
          "close_time": 1770901199999,
          "quote_volume": 49784.414,
          "trades": 1048,
          "taker_buy_base": 14202.4,
          "taker_buy_quote": 23235.755
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 1.626,
          "high": 1.629,
          "low": 1.599,
          "close": 1.617,
          "volume": 42701.63,
          "close_time": 1770904799999,
          "quote_volume": 68774.1508,
          "trades": 1488,
          "taker_buy_base": 17320.25,
          "taker_buy_quote": 27904.9937
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 1.618,
          "high": 1.629,
          "low": 1.609,
          "close": 1.618,
          "volume": 56465.07,
          "close_time": 1770908399999,
          "quote_volume": 91370.98785,
          "trades": 1945,
          "taker_buy_base": 27302.01,
          "taker_buy_quote": 44194.32242
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 1.618,
          "high": 1.619,
          "low": 1.591,
          "close": 1.592,
          "volume": 23965.04,
          "close_time": 1770911999999,
          "quote_volume": 38414.51046,
          "trades": 1135,
          "taker_buy_base": 9403.48,
          "taker_buy_quote": 15070.36762
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 1.592,
          "high": 1.592,
          "low": 1.564,
          "close": 1.571,
          "volume": 48824.72,
          "close_time": 1770915599999,
          "quote_volume": 77102.37884,
          "trades": 1894,
          "taker_buy_base": 26305.16,
          "taker_buy_quote": 41556.8441
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 1.571,
          "high": 1.574,
          "low": 1.554,
          "close": 1.561,
          "volume": 23282.46,
          "close_time": 1770919199999,
          "quote_volume": 36369.95958,
          "trades": 1107,
          "taker_buy_base": 10471.56,
          "taker_buy_quote": 16353.07674
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 1.561,
          "high": 1.573,
          "low": 1.554,
          "close": 1.568,
          "volume": 21945.03,
          "close_time": 1770922799999,
          "quote_volume": 34276.22472,
          "trades": 919,
          "taker_buy_base": 12831.07,
          "taker_buy_quote": 20042.19125
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 1.567,
          "high": 1.58,
          "low": 1.562,
          "close": 1.574,
          "volume": 14616.8,
          "close_time": 1770926399999,
          "quote_volume": 22978.2368,
          "trades": 811,
          "taker_buy_base": 8126.13,
          "taker_buy_quote": 12773.0078
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 1.575,
          "high": 1.576,
          "low": 1.551,
          "close": 1.553,
          "volume": 28290.42,
          "close_time": 1770929999999,
          "quote_volume": 44193.86122,
          "trades": 964,
          "taker_buy_base": 10387.48,
          "taker_buy_quote": 16237.36683
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 1.553,
          "high": 1.569,
          "low": 1.552,
          "close": 1.563,
          "volume": 10014.13,
          "close_time": 1770933599999,
          "quote_volume": 15626.56339,
          "trades": 421,
          "taker_buy_base": 5680.24,
          "taker_buy_quote": 8857.76381
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 1.563,
          "high": 1.583,
          "low": 1.558,
          "close": 1.581,
          "volume": 15806.64,
          "close_time": 1770937199999,
          "quote_volume": 24807.83865,
          "trades": 534,
          "taker_buy_base": 11472.75,
          "taker_buy_quote": 18017.6202
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 1.581,
          "high": 1.597,
          "low": 1.58,
          "close": 1.594,
          "volume": 33108.9,
          "close_time": 1770940799999,
          "quote_volume": 52585.2144,
          "trades": 1123,
          "taker_buy_base": 18339.39,
          "taker_buy_quote": 29155.43574
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1.593,
          "high": 1.593,
          "low": 1.551,
          "close": 1.562,
          "volume": 42123.62,
          "close_time": 1770944399999,
          "quote_volume": 65957.41393,
          "trades": 1154,
          "taker_buy_base": 19997.25,
          "taker_buy_quote": 31350.8439
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 1.561,
          "high": 1.57,
          "low": 1.558,
          "close": 1.565,
          "volume": 5655.37,
          "close_time": 1770947999999,
          "quote_volume": 8847.74544,
          "trades": 359,
          "taker_buy_base": 2460.35,
          "taker_buy_quote": 3850.57296
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 1.564,
          "high": 1.577,
          "low": 1.561,
          "close": 1.573,
          "volume": 33403.24,
          "close_time": 1770951599999,
          "quote_volume": 52432.83821,
          "trades": 1060,
          "taker_buy_base": 22276.7,
          "taker_buy_quote": 34965.66268
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 1.572,
          "high": 1.587,
          "low": 1.569,
          "close": 1.581,
          "volume": 32070.93,
          "close_time": 1770955199999,
          "quote_volume": 50559.1881,
          "trades": 1186,
          "taker_buy_base": 19480.83,
          "taker_buy_quote": 30717.86277
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 1.583,
          "high": 1.666,
          "low": 1.573,
          "close": 1.644,
          "volume": 180241.25,
          "close_time": 1770958799999,
          "quote_volume": 293497.18779,
          "trades": 5570,
          "taker_buy_base": 95492.41,
          "taker_buy_quote": 155388.02562
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 1.644,
          "high": 1.653,
          "low": 1.543,
          "close": 1.549,
          "volume": 112503.44,
          "close_time": 1770962399999,
          "quote_volume": 178155.95044,
          "trades": 3406,
          "taker_buy_base": 52842.52,
          "taker_buy_quote": 83837.42928
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 1.549,
          "high": 1.577,
          "low": 1.547,
          "close": 1.564,
          "volume": 43567.78,
          "close_time": 1770965999999,
          "quote_volume": 67915.7068,
          "trades": 1954,
          "taker_buy_base": 27301.57,
          "taker_buy_quote": 42578.67199
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 1.565,
          "high": 1.571,
          "low": 1.559,
          "close": 1.565,
          "volume": 15623.28,
          "close_time": 1770969599999,
          "quote_volume": 24471.35074,
          "trades": 645,
          "taker_buy_base": 9900.91,
          "taker_buy_quote": 15513.39687
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 1.565,
          "high": 1.573,
          "low": 1.556,
          "close": 1.562,
          "volume": 10865.12,
          "close_time": 1770973199999,
          "quote_volume": 16995.06285,
          "trades": 534,
          "taker_buy_base": 5042.47,
          "taker_buy_quote": 7891.44707
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 1.562,
          "high": 1.569,
          "low": 1.558,
          "close": 1.565,
          "volume": 10041.08,
          "close_time": 1770976799999,
          "quote_volume": 15702.44923,
          "trades": 382,
          "taker_buy_base": 4356.88,
          "taker_buy_quote": 6817.57425
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 1.565,
          "high": 1.623,
          "low": 1.557,
          "close": 1.579,
          "volume": 179708.47,
          "close_time": 1770980399999,
          "quote_volume": 285210.29827,
          "trades": 2902,
          "taker_buy_base": 75017.09,
          "taker_buy_quote": 118836.68291
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 1.579,
          "high": 1.582,
          "low": 1.572,
          "close": 1.579,
          "volume": 16551.01,
          "close_time": 1770983999999,
          "quote_volume": 26085.64661,
          "trades": 499,
          "taker_buy_base": 6797.01,
          "taker_buy_quote": 10713.70428
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 1.579,
          "high": 1.582,
          "low": 1.566,
          "close": 1.572,
          "volume": 53090.84,
          "close_time": 1770987599999,
          "quote_volume": 83457.92722,
          "trades": 983,
          "taker_buy_base": 34303.42,
          "taker_buy_quote": 53885.94222
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 1.571,
          "high": 1.583,
          "low": 1.57,
          "close": 1.578,
          "volume": 23821.3,
          "close_time": 1770991199999,
          "quote_volume": 37537.87007,
          "trades": 868,
          "taker_buy_base": 14466.73,
          "taker_buy_quote": 22797.35833
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 1.578,
          "high": 1.587,
          "low": 1.57,
          "close": 1.579,
          "volume": 23237.59,
          "close_time": 1770994799999,
          "quote_volume": 36730.42354,
          "trades": 782,
          "taker_buy_base": 14489.99,
          "taker_buy_quote": 22907.27504
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 1.58,
          "high": 1.603,
          "low": 1.576,
          "close": 1.591,
          "volume": 18705.73,
          "close_time": 1770998399999,
          "quote_volume": 29724.73925,
          "trades": 1224,
          "taker_buy_base": 9057.21,
          "taker_buy_quote": 14400.08548
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 1.591,
          "high": 1.615,
          "low": 1.589,
          "close": 1.608,
          "volume": 17369.3,
          "close_time": 1771001999999,
          "quote_volume": 27844.59553,
          "trades": 920,
          "taker_buy_base": 8867.02,
          "taker_buy_quote": 14218.42608
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 1.608,
          "high": 1.619,
          "low": 1.601,
          "close": 1.602,
          "volume": 32494.42,
          "close_time": 1771005599999,
          "quote_volume": 52290.38603,
          "trades": 1413,
          "taker_buy_base": 18866.89,
          "taker_buy_quote": 30370.05163
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 1.603,
          "high": 1.609,
          "low": 1.6,
          "close": 1.604,
          "volume": 28075.43,
          "close_time": 1771009199999,
          "quote_volume": 45024.57133,
          "trades": 843,
          "taker_buy_base": 12283.99,
          "taker_buy_quote": 19708.60256
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 1.605,
          "high": 1.607,
          "low": 1.598,
          "close": 1.602,
          "volume": 8178.07,
          "close_time": 1771012799999,
          "quote_volume": 13098.78478,
          "trades": 330,
          "taker_buy_base": 3536.88,
          "taker_buy_quote": 5665.69388
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 1.6,
          "high": 1.608,
          "low": 1.597,
          "close": 1.599,
          "volume": 10371.1,
          "close_time": 1771016399999,
          "quote_volume": 16612.26163,
          "trades": 350,
          "taker_buy_base": 5601.67,
          "taker_buy_quote": 8975.00359
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 1.6,
          "high": 1.609,
          "low": 1.598,
          "close": 1.608,
          "volume": 8343.05,
          "close_time": 1771019999999,
          "quote_volume": 13377.85361,
          "trades": 280,
          "taker_buy_base": 3928.44,
          "taker_buy_quote": 6302.53375
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 1.607,
          "high": 1.61,
          "low": 1.601,
          "close": 1.606,
          "volume": 7295.73,
          "close_time": 1771023599999,
          "quote_volume": 11716.4105,
          "trades": 266,
          "taker_buy_base": 3857.65,
          "taker_buy_quote": 6198.37071
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 1.606,
          "high": 1.684,
          "low": 1.604,
          "close": 1.628,
          "volume": 157735.23,
          "close_time": 1771027199999,
          "quote_volume": 258335.76809,
          "trades": 2224,
          "taker_buy_base": 55610.7,
          "taker_buy_quote": 90888.67529
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 1.626,
          "high": 1.739,
          "low": 1.609,
          "close": 1.631,
          "volume": 188246.14,
          "close_time": 1771030799999,
          "quote_volume": 314877.90478,
          "trades": 4589,
          "taker_buy_base": 80034.07,
          "taker_buy_quote": 134012.71033
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 1.63,
          "high": 1.631,
          "low": 1.613,
          "close": 1.627,
          "volume": 23993.51,
          "close_time": 1771034399999,
          "quote_volume": 38877.56206,
          "trades": 708,
          "taker_buy_base": 8547.91,
          "taker_buy_quote": 13849.59832
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 1.628,
          "high": 1.637,
          "low": 1.621,
          "close": 1.631,
          "volume": 12778.94,
          "close_time": 1771037999999,
          "quote_volume": 20823.94487,
          "trades": 468,
          "taker_buy_base": 6744.58,
          "taker_buy_quote": 10996.1348
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 1.631,
          "high": 1.637,
          "low": 1.624,
          "close": 1.631,
          "volume": 18089.14,
          "close_time": 1771041599999,
          "quote_volume": 29493.30312,
          "trades": 599,
          "taker_buy_base": 7546.61,
          "taker_buy_quote": 12304.46874
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 1.631,
          "high": 1.636,
          "low": 1.624,
          "close": 1.632,
          "volume": 19440.75,
          "close_time": 1771045199999,
          "quote_volume": 31704.29098,
          "trades": 501,
          "taker_buy_base": 6949.75,
          "taker_buy_quote": 11334.12798
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 1.631,
          "high": 1.631,
          "low": 1.618,
          "close": 1.619,
          "volume": 7320.55,
          "close_time": 1771048799999,
          "quote_volume": 11882.99467,
          "trades": 187,
          "taker_buy_base": 3994.1,
          "taker_buy_quote": 6480.59275
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 1.619,
          "high": 1.621,
          "low": 1.616,
          "close": 1.62,
          "volume": 6604.66,
          "close_time": 1771052399999,
          "quote_volume": 10688.83168,
          "trades": 222,
          "taker_buy_base": 2036.96,
          "taker_buy_quote": 3297.64715
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 1.621,
          "high": 1.636,
          "low": 1.621,
          "close": 1.631,
          "volume": 10307.55,
          "close_time": 1771055999999,
          "quote_volume": 16800.89176,
          "trades": 413,
          "taker_buy_base": 5202.38,
          "taker_buy_quote": 8481.56316
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 1.631,
          "high": 1.656,
          "low": 1.63,
          "close": 1.64,
          "volume": 27379.17,
          "close_time": 1771059599999,
          "quote_volume": 44944.17218,
          "trades": 1101,
          "taker_buy_base": 14299.43,
          "taker_buy_quote": 23490.6297
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 1.64,
          "high": 1.651,
          "low": 1.638,
          "close": 1.64,
          "volume": 11580.36,
          "close_time": 1771063199999,
          "quote_volume": 19020.64182,
          "trades": 378,
          "taker_buy_base": 6210.63,
          "taker_buy_quote": 10205.25009
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 1.64,
          "high": 1.646,
          "low": 1.635,
          "close": 1.645,
          "volume": 13020.82,
          "close_time": 1771066799999,
          "quote_volume": 21352.63048,
          "trades": 528,
          "taker_buy_base": 5736.35,
          "taker_buy_quote": 9410.45523
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 1.644,
          "high": 1.651,
          "low": 1.639,
          "close": 1.648,
          "volume": 20907.47,
          "close_time": 1771070399999,
          "quote_volume": 34379.88531,
          "trades": 821,
          "taker_buy_base": 11920.5,
          "taker_buy_quote": 19598.5007
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 1.648,
          "high": 1.65,
          "low": 1.633,
          "close": 1.638,
          "volume": 16816.19,
          "close_time": 1771073999999,
          "quote_volume": 27619.09477,
          "trades": 617,
          "taker_buy_base": 10955.74,
          "taker_buy_quote": 17996.22139
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 1.637,
          "high": 1.639,
          "low": 1.624,
          "close": 1.634,
          "volume": 24355.25,
          "close_time": 1771077599999,
          "quote_volume": 39670.79434,
          "trades": 832,
          "taker_buy_base": 12729.47,
          "taker_buy_quote": 20736.00621
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 1.634,
          "high": 1.642,
          "low": 1.634,
          "close": 1.635,
          "volume": 11490.22,
          "close_time": 1771081199999,
          "quote_volume": 18819.31874,
          "trades": 552,
          "taker_buy_base": 5192.95,
          "taker_buy_quote": 8507.27561
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 1.635,
          "high": 1.642,
          "low": 1.63,
          "close": 1.635,
          "volume": 15523.89,
          "close_time": 1771084799999,
          "quote_volume": 25349.56768,
          "trades": 510,
          "taker_buy_base": 7863.14,
          "taker_buy_quote": 12833.37129
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 1.635,
          "high": 1.641,
          "low": 1.629,
          "close": 1.639,
          "volume": 10334.12,
          "close_time": 1771088399999,
          "quote_volume": 16903.39628,
          "trades": 467,
          "taker_buy_base": 6040.16,
          "taker_buy_quote": 9880.45345
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 1.639,
          "high": 1.644,
          "low": 1.631,
          "close": 1.636,
          "volume": 12189.58,
          "close_time": 1771091999999,
          "quote_volume": 19958.57544,
          "trades": 370,
          "taker_buy_base": 3435.65,
          "taker_buy_quote": 5626.10781
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 1.636,
          "high": 1.639,
          "low": 1.632,
          "close": 1.636,
          "volume": 9723.74,
          "close_time": 1771095599999,
          "quote_volume": 15902.77594,
          "trades": 416,
          "taker_buy_base": 4575.61,
          "taker_buy_quote": 7485.75532
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 1.637,
          "high": 1.643,
          "low": 1.632,
          "close": 1.64,
          "volume": 8910.18,
          "close_time": 1771099199999,
          "quote_volume": 14590.11669,
          "trades": 638,
          "taker_buy_base": 2973.86,
          "taker_buy_quote": 4866.135
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 1.64,
          "high": 1.645,
          "low": 1.628,
          "close": 1.637,
          "volume": 9714.53,
          "close_time": 1771102799999,
          "quote_volume": 15900.22195,
          "trades": 578,
          "taker_buy_base": 3677.53,
          "taker_buy_quote": 6021.60358
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 1.638,
          "high": 1.646,
          "low": 1.628,
          "close": 1.635,
          "volume": 10672.84,
          "close_time": 1771106399999,
          "quote_volume": 17476.00889,
          "trades": 546,
          "taker_buy_base": 5461.56,
          "taker_buy_quote": 8943.85788
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 1.635,
          "high": 1.644,
          "low": 1.633,
          "close": 1.641,
          "volume": 4016.31,
          "close_time": 1771109999999,
          "quote_volume": 6585.13141,
          "trades": 253,
          "taker_buy_base": 2275.85,
          "taker_buy_quote": 3731.62052
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 1.64,
          "high": 1.653,
          "low": 1.639,
          "close": 1.645,
          "volume": 19917.04,
          "close_time": 1771113599999,
          "quote_volume": 32769.38921,
          "trades": 618,
          "taker_buy_base": 10758.77,
          "taker_buy_quote": 17701.40896
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 1.644,
          "high": 1.649,
          "low": 1.632,
          "close": 1.637,
          "volume": 9692.44,
          "close_time": 1771117199999,
          "quote_volume": 15894.27395,
          "trades": 535,
          "taker_buy_base": 5525.94,
          "taker_buy_quote": 9059.40182
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 1.638,
          "high": 1.654,
          "low": 1.629,
          "close": 1.651,
          "volume": 10411.89,
          "close_time": 1771120799999,
          "quote_volume": 17094.66191,
          "trades": 690,
          "taker_buy_base": 4013.41,
          "taker_buy_quote": 6584.4228
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 1.651,
          "high": 1.654,
          "low": 1.634,
          "close": 1.637,
          "volume": 7889.38,
          "close_time": 1771124399999,
          "quote_volume": 12960.4625,
          "trades": 539,
          "taker_buy_base": 3929.78,
          "taker_buy_quote": 6454.56462
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 1.636,
          "high": 1.636,
          "low": 1.61,
          "close": 1.633,
          "volume": 12115.46,
          "close_time": 1771127999999,
          "quote_volume": 19714.76753,
          "trades": 677,
          "taker_buy_base": 5853.11,
          "taker_buy_quote": 9524.14406
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 1.632,
          "high": 1.641,
          "low": 1.623,
          "close": 1.625,
          "volume": 9771.11,
          "close_time": 1771131599999,
          "quote_volume": 15941.22274,
          "trades": 750,
          "taker_buy_base": 3442.94,
          "taker_buy_quote": 5620.96369
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 1.625,
          "high": 1.637,
          "low": 1.62,
          "close": 1.634,
          "volume": 10170.84,
          "close_time": 1771135199999,
          "quote_volume": 16593.22748,
          "trades": 504,
          "taker_buy_base": 5221.34,
          "taker_buy_quote": 8520.24755
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 1.634,
          "high": 1.638,
          "low": 1.629,
          "close": 1.633,
          "volume": 4968.23,
          "close_time": 1771138799999,
          "quote_volume": 8114.48286,
          "trades": 246,
          "taker_buy_base": 1579.94,
          "taker_buy_quote": 2580.12796
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 1.633,
          "high": 1.641,
          "low": 1.629,
          "close": 1.632,
          "volume": 10025.38,
          "close_time": 1771142399999,
          "quote_volume": 16384.06984,
          "trades": 472,
          "taker_buy_base": 5502.13,
          "taker_buy_quote": 8996.05481
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 1.631,
          "high": 1.634,
          "low": 1.601,
          "close": 1.619,
          "volume": 21473.8,
          "close_time": 1771145999999,
          "quote_volume": 34681.1299,
          "trades": 844,
          "taker_buy_base": 14327.45,
          "taker_buy_quote": 23111.28796
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 1.619,
          "high": 1.631,
          "low": 1.619,
          "close": 1.619,
          "volume": 7367.46,
          "close_time": 1771149599999,
          "quote_volume": 11964.79805,
          "trades": 454,
          "taker_buy_base": 3271.56,
          "taker_buy_quote": 5313.5554
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 1.619,
          "high": 1.621,
          "low": 1.609,
          "close": 1.618,
          "volume": 16393.1,
          "close_time": 1771153199999,
          "quote_volume": 26457.52956,
          "trades": 739,
          "taker_buy_base": 6831.81,
          "taker_buy_quote": 11027.16447
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 1.619,
          "high": 1.622,
          "low": 1.611,
          "close": 1.612,
          "volume": 35037.47,
          "close_time": 1771156799999,
          "quote_volume": 56654.86761,
          "trades": 1033,
          "taker_buy_base": 23308.99,
          "taker_buy_quote": 37699.68352
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 1.612,
          "high": 1.612,
          "low": 1.57,
          "close": 1.57,
          "volume": 18122.72,
          "close_time": 1771160399999,
          "quote_volume": 28877.53033,
          "trades": 1014,
          "taker_buy_base": 8020.44,
          "taker_buy_quote": 12769.18099
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 1.57,
          "high": 1.586,
          "low": 1.557,
          "close": 1.561,
          "volume": 22174.57,
          "close_time": 1771163999999,
          "quote_volume": 34867.33906,
          "trades": 1354,
          "taker_buy_base": 9754.91,
          "taker_buy_quote": 15328.53293
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 1.561,
          "high": 1.578,
          "low": 1.559,
          "close": 1.575,
          "volume": 9144.22,
          "close_time": 1771167599999,
          "quote_volume": 14349.18771,
          "trades": 712,
          "taker_buy_base": 3765.02,
          "taker_buy_quote": 5906.73569
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 1.576,
          "high": 1.579,
          "low": 1.558,
          "close": 1.561,
          "volume": 7971.98,
          "close_time": 1771171199999,
          "quote_volume": 12521.69921,
          "trades": 405,
          "taker_buy_base": 3341.15,
          "taker_buy_quote": 5237.6807
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 1.56,
          "high": 1.567,
          "low": 1.548,
          "close": 1.548,
          "volume": 25166.52,
          "close_time": 1771174799999,
          "quote_volume": 39176.2963,
          "trades": 814,
          "taker_buy_base": 12446.01,
          "taker_buy_quote": 19366.18948
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 1.549,
          "high": 1.562,
          "low": 1.529,
          "close": 1.543,
          "volume": 25235.68,
          "close_time": 1771178399999,
          "quote_volume": 39011.80217,
          "trades": 1169,
          "taker_buy_base": 15194.0,
          "taker_buy_quote": 23506.67361
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 1.543,
          "high": 1.557,
          "low": 1.525,
          "close": 1.537,
          "volume": 44241.17,
          "close_time": 1771181999999,
          "quote_volume": 68007.51948,
          "trades": 1353,
          "taker_buy_base": 15656.15,
          "taker_buy_quote": 24075.29658
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 1.536,
          "high": 1.539,
          "low": 1.519,
          "close": 1.529,
          "volume": 39029.25,
          "close_time": 1771185599999,
          "quote_volume": 59655.76118,
          "trades": 1136,
          "taker_buy_base": 17084.93,
          "taker_buy_quote": 26157.09261
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 1.528,
          "high": 1.544,
          "low": 1.525,
          "close": 1.539,
          "volume": 19347.53,
          "close_time": 1771189199999,
          "quote_volume": 29683.68232,
          "trades": 396,
          "taker_buy_base": 13840.59,
          "taker_buy_quote": 21225.86364
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 1.539,
          "high": 1.546,
          "low": 1.539,
          "close": 1.544,
          "volume": 6073.11,
          "close_time": 1771192799999,
          "quote_volume": 9366.22931,
          "trades": 251,
          "taker_buy_base": 3913.07,
          "taker_buy_quote": 6033.83556
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 1.543,
          "high": 1.556,
          "low": 1.54,
          "close": 1.555,
          "volume": 4633.45,
          "close_time": 1771196399999,
          "quote_volume": 7179.17095,
          "trades": 270,
          "taker_buy_base": 2527.37,
          "taker_buy_quote": 3916.6018
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 1.555,
          "high": 1.578,
          "low": 1.546,
          "close": 1.577,
          "volume": 12900.37,
          "close_time": 1771199999999,
          "quote_volume": 20094.1801,
          "trades": 353,
          "taker_buy_base": 7178.92,
          "taker_buy_quote": 11183.54326
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1.576,
          "high": 1.584,
          "low": 1.564,
          "close": 1.572,
          "volume": 7297.61,
          "close_time": 1771203599999,
          "quote_volume": 11456.25303,
          "trades": 340,
          "taker_buy_base": 3042.61,
          "taker_buy_quote": 4773.9269
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 1.572,
          "high": 1.575,
          "low": 1.553,
          "close": 1.557,
          "volume": 17211.83,
          "close_time": 1771207199999,
          "quote_volume": 26906.88106,
          "trades": 690,
          "taker_buy_base": 8776.26,
          "taker_buy_quote": 13722.3434
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 1.557,
          "high": 1.561,
          "low": 1.551,
          "close": 1.555,
          "volume": 5447.45,
          "close_time": 1771210799999,
          "quote_volume": 8469.26966,
          "trades": 311,
          "taker_buy_base": 2858.63,
          "taker_buy_quote": 4444.86469
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 1.555,
          "high": 1.566,
          "low": 1.555,
          "close": 1.56,
          "volume": 6858.11,
          "close_time": 1771214399999,
          "quote_volume": 10706.28359,
          "trades": 296,
          "taker_buy_base": 4245.37,
          "taker_buy_quote": 6627.29449
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 1.56,
          "high": 1.581,
          "low": 1.559,
          "close": 1.579,
          "volume": 15393.5,
          "close_time": 1771217999999,
          "quote_volume": 24192.8105,
          "trades": 357,
          "taker_buy_base": 7359.49,
          "taker_buy_quote": 11560.73104
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 1.579,
          "high": 1.581,
          "low": 1.557,
          "close": 1.564,
          "volume": 10056.41,
          "close_time": 1771221599999,
          "quote_volume": 15748.76307,
          "trades": 379,
          "taker_buy_base": 4090.4,
          "taker_buy_quote": 6407.23342
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 1.563,
          "high": 1.582,
          "low": 1.562,
          "close": 1.569,
          "volume": 21459.98,
          "close_time": 1771225199999,
          "quote_volume": 33794.66171,
          "trades": 380,
          "taker_buy_base": 6410.5,
          "taker_buy_quote": 10089.66735
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 1.567,
          "high": 1.569,
          "low": 1.558,
          "close": 1.558,
          "volume": 14042.0,
          "close_time": 1771228799999,
          "quote_volume": 21970.44458,
          "trades": 365,
          "taker_buy_base": 5735.57,
          "taker_buy_quote": 8970.32612
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 1.558,
          "high": 1.56,
          "low": 1.55,
          "close": 1.555,
          "volume": 10169.9,
          "close_time": 1771232399999,
          "quote_volume": 15809.55602,
          "trades": 212,
          "taker_buy_base": 5613.33,
          "taker_buy_quote": 8725.05128
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 1.556,
          "high": 1.564,
          "low": 1.552,
          "close": 1.556,
          "volume": 13087.02,
          "close_time": 1771235999999,
          "quote_volume": 20377.67475,
          "trades": 328,
          "taker_buy_base": 5481.76,
          "taker_buy_quote": 8534.69477
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 1.557,
          "high": 1.562,
          "low": 1.552,
          "close": 1.552,
          "volume": 11910.11,
          "close_time": 1771239599999,
          "quote_volume": 18553.68235,
          "trades": 330,
          "taker_buy_base": 7842.93,
          "taker_buy_quote": 12215.77445
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 1.552,
          "high": 1.555,
          "low": 1.537,
          "close": 1.554,
          "volume": 7854.92,
          "close_time": 1771243199999,
          "quote_volume": 12165.19761,
          "trades": 272,
          "taker_buy_base": 3320.37,
          "taker_buy_quote": 5141.04538
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 1.554,
          "high": 1.581,
          "low": 1.554,
          "close": 1.581,
          "volume": 11484.29,
          "close_time": 1771246799999,
          "quote_volume": 18009.22068,
          "trades": 365,
          "taker_buy_base": 5405.87,
          "taker_buy_quote": 8475.33252
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 1.582,
          "high": 1.586,
          "low": 1.553,
          "close": 1.555,
          "volume": 28254.08,
          "close_time": 1771250399999,
          "quote_volume": 44396.99538,
          "trades": 919,
          "taker_buy_base": 12057.87,
          "taker_buy_quote": 18903.00484
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 1.555,
          "high": 1.563,
          "low": 1.545,
          "close": 1.553,
          "volume": 45973.16,
          "close_time": 1771253999999,
          "quote_volume": 71297.74239,
          "trades": 1226,
          "taker_buy_base": 11101.56,
          "taker_buy_quote": 17236.49549
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 1.552,
          "high": 1.565,
          "low": 1.531,
          "close": 1.542,
          "volume": 21577.27,
          "close_time": 1771257599999,
          "quote_volume": 33322.1099,
          "trades": 1180,
          "taker_buy_base": 11803.94,
          "taker_buy_quote": 18214.77595
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 1.541,
          "high": 1.559,
          "low": 1.54,
          "close": 1.552,
          "volume": 16712.47,
          "close_time": 1771261199999,
          "quote_volume": 25913.59655,
          "trades": 581,
          "taker_buy_base": 10124.37,
          "taker_buy_quote": 15702.75562
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 1.552,
          "high": 1.558,
          "low": 1.543,
          "close": 1.548,
          "volume": 10927.06,
          "close_time": 1771264799999,
          "quote_volume": 16933.03768,
          "trades": 336,
          "taker_buy_base": 5864.96,
          "taker_buy_quote": 9107.36011
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 1.548,
          "high": 1.555,
          "low": 1.547,
          "close": 1.549,
          "volume": 5919.09,
          "close_time": 1771268399999,
          "quote_volume": 9190.0618,
          "trades": 231,
          "taker_buy_base": 3497.2,
          "taker_buy_quote": 5429.73468
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 1.549,
          "high": 1.558,
          "low": 1.544,
          "close": 1.55,
          "volume": 2526.5,
          "close_time": 1771271999999,
          "quote_volume": 3913.97752,
          "trades": 124,
          "taker_buy_base": 1391.61,
          "taker_buy_quote": 2155.07362
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 1.549,
          "high": 1.566,
          "low": 1.549,
          "close": 1.562,
          "volume": 5658.43,
          "close_time": 1771275599999,
          "quote_volume": 8826.07381,
          "trades": 220,
          "taker_buy_base": 2727.76,
          "taker_buy_quote": 4253.26851
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 1.562,
          "high": 1.566,
          "low": 1.556,
          "close": 1.565,
          "volume": 3432.59,
          "close_time": 1771279199999,
          "quote_volume": 5353.97946,
          "trades": 171,
          "taker_buy_base": 1446.91,
          "taker_buy_quote": 2257.81752
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 1.564,
          "high": 1.57,
          "low": 1.56,
          "close": 1.562,
          "volume": 5370.96,
          "close_time": 1771282799999,
          "quote_volume": 8403.24491,
          "trades": 337,
          "taker_buy_base": 1505.11,
          "taker_buy_quote": 2354.84403
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 1.562,
          "high": 1.573,
          "low": 1.561,
          "close": 1.567,
          "volume": 16871.06,
          "close_time": 1771286399999,
          "quote_volume": 26498.05797,
          "trades": 298,
          "taker_buy_base": 14044.47,
          "taker_buy_quote": 22071.60841
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1.567,
          "high": 1.574,
          "low": 1.558,
          "close": 1.566,
          "volume": 7495.48,
          "close_time": 1771289999999,
          "quote_volume": 11739.47642,
          "trades": 316,
          "taker_buy_base": 1893.42,
          "taker_buy_quote": 2963.86271
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 1.566,
          "high": 1.578,
          "low": 1.566,
          "close": 1.568,
          "volume": 9232.97,
          "close_time": 1771293599999,
          "quote_volume": 14529.57992,
          "trades": 215,
          "taker_buy_base": 3896.6,
          "taker_buy_quote": 6133.74286
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 1.567,
          "high": 1.58,
          "low": 1.56,
          "close": 1.576,
          "volume": 3731.22,
          "close_time": 1771297199999,
          "quote_volume": 5863.77905,
          "trades": 173,
          "taker_buy_base": 1003.72,
          "taker_buy_quote": 1574.43616
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 1.575,
          "high": 1.575,
          "low": 1.563,
          "close": 1.563,
          "volume": 1705.4,
          "close_time": 1771300799999,
          "quote_volume": 2673.98733,
          "trades": 119,
          "taker_buy_base": 433.13,
          "taker_buy_quote": 679.30982
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 1.562,
          "high": 1.568,
          "low": 1.558,
          "close": 1.559,
          "volume": 3255.9,
          "close_time": 1771304399999,
          "quote_volume": 5089.72128,
          "trades": 148,
          "taker_buy_base": 1066.76,
          "taker_buy_quote": 1666.76915
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 1.56,
          "high": 1.56,
          "low": 1.539,
          "close": 1.554,
          "volume": 6205.94,
          "close_time": 1771307999999,
          "quote_volume": 9616.64754,
          "trades": 247,
          "taker_buy_base": 2855.93,
          "taker_buy_quote": 4423.20213
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 1.554,
          "high": 1.56,
          "low": 1.553,
          "close": 1.56,
          "volume": 4815.46,
          "close_time": 1771311599999,
          "quote_volume": 7492.90158,
          "trades": 252,
          "taker_buy_base": 2555.08,
          "taker_buy_quote": 3976.93762
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 1.56,
          "high": 1.56,
          "low": 1.547,
          "close": 1.548,
          "volume": 5661.74,
          "close_time": 1771315199999,
          "quote_volume": 8784.45188,
          "trades": 210,
          "taker_buy_base": 1601.89,
          "taker_buy_quote": 2486.81608
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 1.548,
          "high": 1.558,
          "low": 1.545,
          "close": 1.552,
          "volume": 7106.82,
          "close_time": 1771318799999,
          "quote_volume": 11029.37776,
          "trades": 217,
          "taker_buy_base": 4470.27,
          "taker_buy_quote": 6939.12841
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 1.551,
          "high": 1.555,
          "low": 1.547,
          "close": 1.554,
          "volume": 2653.42,
          "close_time": 1771322399999,
          "quote_volume": 4114.40323,
          "trades": 124,
          "taker_buy_base": 780.47,
          "taker_buy_quote": 1209.99801
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 1.553,
          "high": 1.555,
          "low": 1.544,
          "close": 1.555,
          "volume": 4109.07,
          "close_time": 1771325999999,
          "quote_volume": 6365.57193,
          "trades": 148,
          "taker_buy_base": 1211.94,
          "taker_buy_quote": 1877.22329
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 1.556,
          "high": 1.61,
          "low": 1.551,
          "close": 1.593,
          "volume": 131120.96,
          "close_time": 1771329599999,
          "quote_volume": 208299.34124,
          "trades": 4269,
          "taker_buy_base": 80760.85,
          "taker_buy_quote": 128431.29169
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 1.592,
          "high": 1.598,
          "low": 1.56,
          "close": 1.561,
          "volume": 65591.22,
          "close_time": 1771333199999,
          "quote_volume": 103417.85768,
          "trades": 1025,
          "taker_buy_base": 31576.65,
          "taker_buy_quote": 49836.636
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 1.562,
          "high": 1.562,
          "low": 1.547,
          "close": 1.553,
          "volume": 21376.51,
          "close_time": 1771336799999,
          "quote_volume": 33240.51279,
          "trades": 588,
          "taker_buy_base": 10825.54,
          "taker_buy_quote": 16833.40758
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 1.552,
          "high": 1.562,
          "low": 1.532,
          "close": 1.542,
          "volume": 42513.78,
          "close_time": 1771340399999,
          "quote_volume": 65870.79561,
          "trades": 1180,
          "taker_buy_base": 28787.61,
          "taker_buy_quote": 44635.72125
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 1.542,
          "high": 1.554,
          "low": 1.533,
          "close": 1.552,
          "volume": 26184.82,
          "close_time": 1771343999999,
          "quote_volume": 40520.53652,
          "trades": 873,
          "taker_buy_base": 14522.63,
          "taker_buy_quote": 22483.28987
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 1.553,
          "high": 1.563,
          "low": 1.543,
          "close": 1.549,
          "volume": 7725.87,
          "close_time": 1771347599999,
          "quote_volume": 12008.69992,
          "trades": 436,
          "taker_buy_base": 3235.07,
          "taker_buy_quote": 5024.52672
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 1.548,
          "high": 1.552,
          "low": 1.534,
          "close": 1.539,
          "volume": 6751.16,
          "close_time": 1771351199999,
          "quote_volume": 10427.15259,
          "trades": 326,
          "taker_buy_base": 2236.18,
          "taker_buy_quote": 3449.02508
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 1.539,
          "high": 1.559,
          "low": 1.539,
          "close": 1.554,
          "volume": 3339.89,
          "close_time": 1771354799999,
          "quote_volume": 5177.52268,
          "trades": 158,
          "taker_buy_base": 2216.71,
          "taker_buy_quote": 3436.99315
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 1.554,
          "high": 1.557,
          "low": 1.547,
          "close": 1.549,
          "volume": 2732.23,
          "close_time": 1771358399999,
          "quote_volume": 4240.71782,
          "trades": 102,
          "taker_buy_base": 2388.88,
          "taker_buy_quote": 3707.34152
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 1.548,
          "high": 1.55,
          "low": 1.539,
          "close": 1.543,
          "volume": 3015.38,
          "close_time": 1771361999999,
          "quote_volume": 4653.93047,
          "trades": 135,
          "taker_buy_base": 1293.53,
          "taker_buy_quote": 1997.37545
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 1.543,
          "high": 1.549,
          "low": 1.542,
          "close": 1.549,
          "volume": 2195.93,
          "close_time": 1771365599999,
          "quote_volume": 3395.24441,
          "trades": 85,
          "taker_buy_base": 899.4,
          "taker_buy_quote": 1391.16177
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 1.55,
          "high": 1.557,
          "low": 1.549,
          "close": 1.554,
          "volume": 2453.52,
          "close_time": 1771369199999,
          "quote_volume": 3809.44692,
          "trades": 92,
          "taker_buy_base": 1442.08,
          "taker_buy_quote": 2236.92015
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 1.553,
          "high": 1.559,
          "low": 1.552,
          "close": 1.556,
          "volume": 9134.75,
          "close_time": 1771372799999,
          "quote_volume": 14214.66953,
          "trades": 130,
          "taker_buy_base": 7362.15,
          "taker_buy_quote": 11458.8544
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 1.555,
          "high": 1.556,
          "low": 1.543,
          "close": 1.545,
          "volume": 4201.82,
          "close_time": 1771376399999,
          "quote_volume": 6514.68969,
          "trades": 132,
          "taker_buy_base": 1553.7,
          "taker_buy_quote": 2410.45692
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 1.544,
          "high": 1.571,
          "low": 1.543,
          "close": 1.567,
          "volume": 15896.17,
          "close_time": 1771379999999,
          "quote_volume": 24686.33848,
          "trades": 496,
          "taker_buy_base": 9333.18,
          "taker_buy_quote": 14480.78551
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 1.566,
          "high": 1.575,
          "low": 1.558,
          "close": 1.563,
          "volume": 7534.97,
          "close_time": 1771383599999,
          "quote_volume": 11787.33986,
          "trades": 236,
          "taker_buy_base": 3597.6,
          "taker_buy_quote": 5630.87647
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 1.563,
          "high": 1.568,
          "low": 1.56,
          "close": 1.567,
          "volume": 2841.97,
          "close_time": 1771387199999,
          "quote_volume": 4442.87975,
          "trades": 111,
          "taker_buy_base": 1135.59,
          "taker_buy_quote": 1775.69852
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 1.567,
          "high": 1.567,
          "low": 1.558,
          "close": 1.562,
          "volume": 4562.35,
          "close_time": 1771390799999,
          "quote_volume": 7126.77095,
          "trades": 154,
          "taker_buy_base": 2536.64,
          "taker_buy_quote": 3961.47022
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 1.561,
          "high": 1.565,
          "low": 1.557,
          "close": 1.561,
          "volume": 2213.07,
          "close_time": 1771394399999,
          "quote_volume": 3452.89255,
          "trades": 73,
          "taker_buy_base": 1665.3,
          "taker_buy_quote": 2597.7387
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 1.561,
          "high": 1.566,
          "low": 1.558,
          "close": 1.561,
          "volume": 2045.22,
          "close_time": 1771397999999,
          "quote_volume": 3194.64632,
          "trades": 94,
          "taker_buy_base": 528.67,
          "taker_buy_quote": 825.49148
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 1.561,
          "high": 1.563,
          "low": 1.557,
          "close": 1.558,
          "volume": 1684.58,
          "close_time": 1771401599999,
          "quote_volume": 2627.25774,
          "trades": 82,
          "taker_buy_base": 520.01,
          "taker_buy_quote": 811.03479
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 1.558,
          "high": 1.565,
          "low": 1.558,
          "close": 1.559,
          "volume": 5609.3,
          "close_time": 1771405199999,
          "quote_volume": 8754.60305,
          "trades": 145,
          "taker_buy_base": 3426.37,
          "taker_buy_quote": 5349.22481
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 1.56,
          "high": 1.563,
          "low": 1.558,
          "close": 1.562,
          "volume": 704.99,
          "close_time": 1771408799999,
          "quote_volume": 1100.48368,
          "trades": 29,
          "taker_buy_base": 463.43,
          "taker_buy_quote": 723.29944
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 1.564,
          "high": 1.564,
          "low": 1.552,
          "close": 1.557,
          "volume": 1639.27,
          "close_time": 1771412399999,
          "quote_volume": 2551.85846,
          "trades": 93,
          "taker_buy_base": 873.78,
          "taker_buy_quote": 1359.25243
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 1.557,
          "high": 1.558,
          "low": 1.542,
          "close": 1.549,
          "volume": 3757.58,
          "close_time": 1771415999999,
          "quote_volume": 5831.02018,
          "trades": 200,
          "taker_buy_base": 970.36,
          "taker_buy_quote": 1503.79305
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 1.548,
          "high": 1.553,
          "low": 1.544,
          "close": 1.547,
          "volume": 6422.32,
          "close_time": 1771419599999,
          "quote_volume": 9938.27698,
          "trades": 185,
          "taker_buy_base": 2210.79,
          "taker_buy_quote": 3421.87302
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 1.547,
          "high": 1.55,
          "low": 1.53,
          "close": 1.533,
          "volume": 8177.37,
          "close_time": 1771423199999,
          "quote_volume": 12599.00189,
          "trades": 265,
          "taker_buy_base": 4663.19,
          "taker_buy_quote": 7184.56197
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 1.535,
          "high": 1.54,
          "low": 1.525,
          "close": 1.538,
          "volume": 3384.74,
          "close_time": 1771426799999,
          "quote_volume": 5187.32435,
          "trades": 291,
          "taker_buy_base": 2006.19,
          "taker_buy_quote": 3073.17992
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 1.537,
          "high": 1.552,
          "low": 1.537,
          "close": 1.538,
          "volume": 5937.64,
          "close_time": 1771430399999,
          "quote_volume": 9158.7726,
          "trades": 250,
          "taker_buy_base": 1605.17,
          "taker_buy_quote": 2478.07633
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 1.537,
          "high": 1.537,
          "low": 1.526,
          "close": 1.526,
          "volume": 2960.75,
          "close_time": 1771433999999,
          "quote_volume": 4531.53991,
          "trades": 173,
          "taker_buy_base": 1715.66,
          "taker_buy_quote": 2626.05841
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 1.527,
          "high": 1.536,
          "low": 1.515,
          "close": 1.515,
          "volume": 5670.71,
          "close_time": 1771437599999,
          "quote_volume": 8650.16952,
          "trades": 167,
          "taker_buy_base": 1910.13,
          "taker_buy_quote": 2920.20417
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 1.516,
          "high": 1.518,
          "low": 1.497,
          "close": 1.5,
          "volume": 7692.47,
          "close_time": 1771441199999,
          "quote_volume": 11568.26365,
          "trades": 377,
          "taker_buy_base": 3348.74,
          "taker_buy_quote": 5033.39611
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 1.499,
          "high": 1.504,
          "low": 1.483,
          "close": 1.487,
          "volume": 6580.7,
          "close_time": 1771444799999,
          "quote_volume": 9812.85369,
          "trades": 406,
          "taker_buy_base": 3673.76,
          "taker_buy_quote": 5473.92002
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 1.487,
          "high": 1.497,
          "low": 1.485,
          "close": 1.485,
          "volume": 1990.42,
          "close_time": 1771448399999,
          "quote_volume": 2964.15005,
          "trades": 156,
          "taker_buy_base": 1014.2,
          "taker_buy_quote": 1510.44382
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 1.486,
          "high": 1.487,
          "low": 1.481,
          "close": 1.483,
          "volume": 3537.43,
          "close_time": 1771451999999,
          "quote_volume": 5252.34453,
          "trades": 141,
          "taker_buy_base": 2778.54,
          "taker_buy_quote": 4126.09923
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 1.482,
          "high": 1.483,
          "low": 1.465,
          "close": 1.479,
          "volume": 8917.01,
          "close_time": 1771455599999,
          "quote_volume": 13132.9867,
          "trades": 337,
          "taker_buy_base": 3066.18,
          "taker_buy_quote": 4520.90856
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 1.478,
          "high": 1.482,
          "low": 1.475,
          "close": 1.481,
          "volume": 4993.96,
          "close_time": 1771459199999,
          "quote_volume": 7384.4693,
          "trades": 213,
          "taker_buy_base": 2851.21,
          "taker_buy_quote": 4215.27288
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 1.482,
          "high": 1.6,
          "low": 1.464,
          "close": 1.469,
          "volume": 361736.85,
          "close_time": 1771462799999,
          "quote_volume": 547471.03362,
          "trades": 11578,
          "taker_buy_base": 166786.44,
          "taker_buy_quote": 252064.44008
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 1.47,
          "high": 1.483,
          "low": 1.456,
          "close": 1.46,
          "volume": 35976.95,
          "close_time": 1771466399999,
          "quote_volume": 52890.69817,
          "trades": 1418,
          "taker_buy_base": 24443.6,
          "taker_buy_quote": 35955.84785
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 1.46,
          "high": 1.461,
          "low": 1.442,
          "close": 1.452,
          "volume": 21103.56,
          "close_time": 1771469999999,
          "quote_volume": 30605.66787,
          "trades": 460,
          "taker_buy_base": 12489.83,
          "taker_buy_quote": 18113.1162
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 1.452,
          "high": 1.455,
          "low": 1.443,
          "close": 1.452,
          "volume": 8064.95,
          "close_time": 1771473599999,
          "quote_volume": 11682.66758,
          "trades": 218,
          "taker_buy_base": 4706.91,
          "taker_buy_quote": 6816.68263
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 1.452,
          "high": 1.457,
          "low": 1.444,
          "close": 1.444,
          "volume": 3364.46,
          "close_time": 1771477199999,
          "quote_volume": 4875.93544,
          "trades": 240,
          "taker_buy_base": 2750.04,
          "taker_buy_quote": 3985.47158
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 1.444,
          "high": 1.445,
          "low": 1.427,
          "close": 1.437,
          "volume": 10997.81,
          "close_time": 1771480799999,
          "quote_volume": 15786.47287,
          "trades": 413,
          "taker_buy_base": 8601.94,
          "taker_buy_quote": 12346.91647
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 1.437,
          "high": 1.446,
          "low": 1.437,
          "close": 1.441,
          "volume": 10622.98,
          "close_time": 1771484399999,
          "quote_volume": 15312.23522,
          "trades": 320,
          "taker_buy_base": 7588.23,
          "taker_buy_quote": 10938.8318
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 1.441,
          "high": 1.443,
          "low": 1.429,
          "close": 1.43,
          "volume": 7912.9,
          "close_time": 1771487999999,
          "quote_volume": 11371.79623,
          "trades": 196,
          "taker_buy_base": 5744.57,
          "taker_buy_quote": 8257.20957
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 1.43,
          "high": 1.43,
          "low": 1.4,
          "close": 1.415,
          "volume": 35920.57,
          "close_time": 1771491599999,
          "quote_volume": 50692.10211,
          "trades": 1118,
          "taker_buy_base": 24789.83,
          "taker_buy_quote": 34979.48848
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 1.414,
          "high": 1.417,
          "low": 1.408,
          "close": 1.413,
          "volume": 11532.16,
          "close_time": 1771495199999,
          "quote_volume": 16293.64758,
          "trades": 396,
          "taker_buy_base": 7569.75,
          "taker_buy_quote": 10698.39872
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 1.413,
          "high": 1.417,
          "low": 1.387,
          "close": 1.388,
          "volume": 65797.53,
          "close_time": 1771498799999,
          "quote_volume": 92117.46794,
          "trades": 832,
          "taker_buy_base": 23279.27,
          "taker_buy_quote": 32607.16922
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 1.389,
          "high": 1.401,
          "low": 1.388,
          "close": 1.395,
          "volume": 20641.67,
          "close_time": 1771502399999,
          "quote_volume": 28768.377,
          "trades": 510,
          "taker_buy_base": 15650.81,
          "taker_buy_quote": 21813.38908
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 1.395,
          "high": 1.399,
          "low": 1.391,
          "close": 1.396,
          "volume": 11654.52,
          "close_time": 1771505999999,
          "quote_volume": 16264.58345,
          "trades": 340,
          "taker_buy_base": 9664.79,
          "taker_buy_quote": 13487.92713
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 1.396,
          "high": 1.396,
          "low": 1.355,
          "close": 1.365,
          "volume": 33019.63,
          "close_time": 1771509599999,
          "quote_volume": 45189.43313,
          "trades": 679,
          "taker_buy_base": 15403.03,
          "taker_buy_quote": 21103.62054
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 1.365,
          "high": 1.389,
          "low": 1.364,
          "close": 1.38,
          "volume": 34839.1,
          "close_time": 1771513199999,
          "quote_volume": 47950.10408,
          "trades": 877,
          "taker_buy_base": 26433.78,
          "taker_buy_quote": 36384.35985
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 1.38,
          "high": 1.391,
          "low": 1.373,
          "close": 1.377,
          "volume": 21343.82,
          "close_time": 1771516799999,
          "quote_volume": 29476.4958,
          "trades": 551,
          "taker_buy_base": 16123.27,
          "taker_buy_quote": 22266.89723
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 1.377,
          "high": 1.393,
          "low": 1.372,
          "close": 1.388,
          "volume": 7416.16,
          "close_time": 1771520399999,
          "quote_volume": 10258.82787,
          "trades": 304,
          "taker_buy_base": 5757.03,
          "taker_buy_quote": 7960.62138
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 1.388,
          "high": 1.404,
          "low": 1.385,
          "close": 1.391,
          "volume": 8622.91,
          "close_time": 1771523999999,
          "quote_volume": 12000.10309,
          "trades": 345,
          "taker_buy_base": 6010.2,
          "taker_buy_quote": 8354.89711
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 1.391,
          "high": 1.409,
          "low": 1.39,
          "close": 1.398,
          "volume": 7176.75,
          "close_time": 1771527599999,
          "quote_volume": 10041.79771,
          "trades": 312,
          "taker_buy_base": 4095.81,
          "taker_buy_quote": 5730.8924
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 1.399,
          "high": 1.405,
          "low": 1.395,
          "close": 1.403,
          "volume": 4122.62,
          "close_time": 1771531199999,
          "quote_volume": 5772.14584,
          "trades": 173,
          "taker_buy_base": 2583.21,
          "taker_buy_quote": 3616.40036
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 1.402,
          "high": 1.407,
          "low": 1.394,
          "close": 1.398,
          "volume": 3751.03,
          "close_time": 1771534799999,
          "quote_volume": 5250.71678,
          "trades": 151,
          "taker_buy_base": 1038.06,
          "taker_buy_quote": 1454.17841
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 1.398,
          "high": 1.399,
          "low": 1.392,
          "close": 1.397,
          "volume": 2493.13,
          "close_time": 1771538399999,
          "quote_volume": 3482.40311,
          "trades": 81,
          "taker_buy_base": 1340.38,
          "taker_buy_quote": 1871.74505
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 1.397,
          "high": 1.407,
          "low": 1.397,
          "close": 1.407,
          "volume": 5556.96,
          "close_time": 1771541999999,
          "quote_volume": 7794.4952,
          "trades": 137,
          "taker_buy_base": 3524.77,
          "taker_buy_quote": 4943.61216
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 1.409,
          "high": 1.43,
          "low": 1.409,
          "close": 1.429,
          "volume": 4607.14,
          "close_time": 1771545599999,
          "quote_volume": 6554.94316,
          "trades": 160,
          "taker_buy_base": 2852.34,
          "taker_buy_quote": 4057.54642
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 1.427,
          "high": 1.433,
          "low": 1.416,
          "close": 1.432,
          "volume": 7693.56,
          "close_time": 1771549199999,
          "quote_volume": 10946.87181,
          "trades": 214,
          "taker_buy_base": 4789.8,
          "taker_buy_quote": 6815.15394
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 1.431,
          "high": 1.445,
          "low": 1.43,
          "close": 1.442,
          "volume": 4569.01,
          "close_time": 1771552799999,
          "quote_volume": 6574.34527,
          "trades": 178,
          "taker_buy_base": 1527.62,
          "taker_buy_quote": 2197.8054
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 1.443,
          "high": 1.461,
          "low": 1.439,
          "close": 1.459,
          "volume": 7600.88,
          "close_time": 1771556399999,
          "quote_volume": 11057.04037,
          "trades": 252,
          "taker_buy_base": 4032.91,
          "taker_buy_quote": 5869.72953
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 1.459,
          "high": 1.473,
          "low": 1.451,
          "close": 1.464,
          "volume": 17352.11,
          "close_time": 1771559999999,
          "quote_volume": 25399.06548,
          "trades": 452,
          "taker_buy_base": 5854.1,
          "taker_buy_quote": 8551.64925
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 1.464,
          "high": 1.486,
          "low": 1.458,
          "close": 1.477,
          "volume": 22588.77,
          "close_time": 1771563599999,
          "quote_volume": 33271.75514,
          "trades": 636,
          "taker_buy_base": 10334.29,
          "taker_buy_quote": 15217.38289
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 1.479,
          "high": 1.483,
          "low": 1.46,
          "close": 1.475,
          "volume": 17751.76,
          "close_time": 1771567199999,
          "quote_volume": 26116.16526,
          "trades": 542,
          "taker_buy_base": 9189.8,
          "taker_buy_quote": 13511.63616
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 1.476,
          "high": 1.481,
          "low": 1.47,
          "close": 1.48,
          "volume": 6209.04,
          "close_time": 1771570799999,
          "quote_volume": 9166.95873,
          "trades": 189,
          "taker_buy_base": 2231.12,
          "taker_buy_quote": 3292.62912
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 1.48,
          "high": 1.49,
          "low": 1.468,
          "close": 1.47,
          "volume": 21082.5,
          "close_time": 1771574399999,
          "quote_volume": 31195.21468,
          "trades": 470,
          "taker_buy_base": 9812.47,
          "taker_buy_quote": 14521.8477
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 1.47,
          "high": 1.49,
          "low": 1.465,
          "close": 1.482,
          "volume": 20007.48,
          "close_time": 1771577999999,
          "quote_volume": 29537.6895,
          "trades": 565,
          "taker_buy_base": 10371.6,
          "taker_buy_quote": 15299.99614
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 1.482,
          "high": 1.5,
          "low": 1.482,
          "close": 1.485,
          "volume": 23733.31,
          "close_time": 1771581599999,
          "quote_volume": 35338.61364,
          "trades": 596,
          "taker_buy_base": 12717.72,
          "taker_buy_quote": 18935.19587
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 1.486,
          "high": 1.538,
          "low": 1.482,
          "close": 1.505,
          "volume": 79158.89,
          "close_time": 1771585199999,
          "quote_volume": 119666.74777,
          "trades": 2749,
          "taker_buy_base": 42498.12,
          "taker_buy_quote": 64260.98898
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 1.506,
          "high": 1.531,
          "low": 1.489,
          "close": 1.49,
          "volume": 51335.94,
          "close_time": 1771588799999,
          "quote_volume": 77461.88373,
          "trades": 1175,
          "taker_buy_base": 20293.74,
          "taker_buy_quote": 30657.4435
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 1.489,
          "high": 1.491,
          "low": 1.479,
          "close": 1.481,
          "volume": 18252.67,
          "close_time": 1771592399999,
          "quote_volume": 27083.80218,
          "trades": 693,
          "taker_buy_base": 7784.65,
          "taker_buy_quote": 11550.35722
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 1.48,
          "high": 1.483,
          "low": 1.452,
          "close": 1.465,
          "volume": 22286.55,
          "close_time": 1771595999999,
          "quote_volume": 32733.78972,
          "trades": 1146,
          "taker_buy_base": 12989.94,
          "taker_buy_quote": 19085.3301
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 1.464,
          "high": 1.489,
          "low": 1.462,
          "close": 1.485,
          "volume": 24458.07,
          "close_time": 1771599599999,
          "quote_volume": 36160.88136,
          "trades": 721,
          "taker_buy_base": 14498.15,
          "taker_buy_quote": 21422.06923
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 1.486,
          "high": 1.504,
          "low": 1.483,
          "close": 1.495,
          "volume": 36402.84,
          "close_time": 1771603199999,
          "quote_volume": 54448.81022,
          "trades": 1304,
          "taker_buy_base": 17236.55,
          "taker_buy_quote": 25775.72374
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 1.496,
          "high": 1.506,
          "low": 1.49,
          "close": 1.505,
          "volume": 17936.86,
          "close_time": 1771606799999,
          "quote_volume": 26890.00287,
          "trades": 830,
          "taker_buy_base": 8520.41,
          "taker_buy_quote": 12766.8507
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 1.503,
          "high": 1.522,
          "low": 1.489,
          "close": 1.517,
          "volume": 24586.16,
          "close_time": 1771610399999,
          "quote_volume": 36955.38355,
          "trades": 857,
          "taker_buy_base": 11615.55,
          "taker_buy_quote": 17467.59115
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 1.517,
          "high": 1.533,
          "low": 1.508,
          "close": 1.528,
          "volume": 30870.3,
          "close_time": 1771613999999,
          "quote_volume": 47019.7319,
          "trades": 759,
          "taker_buy_base": 14050.03,
          "taker_buy_quote": 21412.60221
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 1.527,
          "high": 1.537,
          "low": 1.517,
          "close": 1.522,
          "volume": 28568.75,
          "close_time": 1771617599999,
          "quote_volume": 43563.65765,
          "trades": 875,
          "taker_buy_base": 14574.73,
          "taker_buy_quote": 22243.90962
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 1.522,
          "high": 1.883,
          "low": 1.516,
          "close": 1.86,
          "volume": 554346.6,
          "close_time": 1771621199999,
          "quote_volume": 919070.33892,
          "trades": 18539,
          "taker_buy_base": 284769.99,
          "taker_buy_quote": 475033.98525
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 1.86,
          "high": 2.037,
          "low": 1.626,
          "close": 1.826,
          "volume": 1559927.77,
          "close_time": 1771624799999,
          "quote_volume": 2871064.95738,
          "trades": 62592,
          "taker_buy_base": 805820.11,
          "taker_buy_quote": 1485639.45544
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 1.826,
          "high": 1.894,
          "low": 1.685,
          "close": 1.701,
          "volume": 543724.1,
          "close_time": 1771628399999,
          "quote_volume": 963489.65366,
          "trades": 20846,
          "taker_buy_base": 236945.22,
          "taker_buy_quote": 421549.30416
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 1.702,
          "high": 1.92,
          "low": 1.69,
          "close": 1.713,
          "volume": 523538.54,
          "close_time": 1771631999999,
          "quote_volume": 920822.07314,
          "trades": 17346,
          "taker_buy_base": 262319.81,
          "taker_buy_quote": 463895.21114
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1.715,
          "high": 1.944,
          "low": 1.645,
          "close": 1.652,
          "volume": 683583.24,
          "close_time": 1771635599999,
          "quote_volume": 1204939.08558,
          "trades": 24123,
          "taker_buy_base": 350025.02,
          "taker_buy_quote": 620207.17547
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 1.654,
          "high": 1.68,
          "low": 1.645,
          "close": 1.655,
          "volume": 118889.16,
          "close_time": 1771639199999,
          "quote_volume": 197532.35124,
          "trades": 2670,
          "taker_buy_base": 49231.07,
          "taker_buy_quote": 81801.5894
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 1.654,
          "high": 1.693,
          "low": 1.646,
          "close": 1.671,
          "volume": 140704.73,
          "close_time": 1771642799999,
          "quote_volume": 235700.27103,
          "trades": 3730,
          "taker_buy_base": 82312.11,
          "taker_buy_quote": 137943.97293
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 1.67,
          "high": 1.67,
          "low": 1.639,
          "close": 1.64,
          "volume": 94427.47,
          "close_time": 1771646399999,
          "quote_volume": 155655.15245,
          "trades": 3590,
          "taker_buy_base": 53138.82,
          "taker_buy_quote": 87565.50131
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 1.64,
          "high": 1.64,
          "low": 1.627,
          "close": 1.634,
          "volume": 56133.54,
          "close_time": 1771649999999,
          "quote_volume": 91617.38295,
          "trades": 2311,
          "taker_buy_base": 32296.13,
          "taker_buy_quote": 52714.15966
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 1.634,
          "high": 1.641,
          "low": 1.618,
          "close": 1.637,
          "volume": 96870.84,
          "close_time": 1771653599999,
          "quote_volume": 158119.73632,
          "trades": 2591,
          "taker_buy_base": 65284.73,
          "taker_buy_quote": 106585.09138
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 1.637,
          "high": 1.652,
          "low": 1.594,
          "close": 1.601,
          "volume": 92650.21,
          "close_time": 1771657199999,
          "quote_volume": 149247.37199,
          "trades": 2149,
          "taker_buy_base": 49277.34,
          "taker_buy_quote": 79237.266
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 1.601,
          "high": 1.619,
          "low": 1.6,
          "close": 1.617,
          "volume": 53407.03,
          "close_time": 1771660799999,
          "quote_volume": 86068.30041,
          "trades": 1261,
          "taker_buy_base": 27996.87,
          "taker_buy_quote": 45141.27208
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 1.617,
          "high": 1.617,
          "low": 1.59,
          "close": 1.599,
          "volume": 67600.05,
          "close_time": 1771664399999,
          "quote_volume": 108174.32741,
          "trades": 1408,
          "taker_buy_base": 24838.57,
          "taker_buy_quote": 39781.89915
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 1.598,
          "high": 1.675,
          "low": 1.596,
          "close": 1.646,
          "volume": 269292.64,
          "close_time": 1771667999999,
          "quote_volume": 440225.36977,
          "trades": 6492,
          "taker_buy_base": 116956.66,
          "taker_buy_quote": 191302.41361
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 1.647,
          "high": 1.655,
          "low": 1.615,
          "close": 1.627,
          "volume": 56254.07,
          "close_time": 1771671599999,
          "quote_volume": 91833.64112,
          "trades": 1122,
          "taker_buy_base": 18612.19,
          "taker_buy_quote": 30407.0554
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 1.626,
          "high": 1.645,
          "low": 1.626,
          "close": 1.635,
          "volume": 31187.31,
          "close_time": 1771675199999,
          "quote_volume": 50993.35467,
          "trades": 691,
          "taker_buy_base": 18356.47,
          "taker_buy_quote": 30010.17021
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 1.635,
          "high": 1.76,
          "low": 1.632,
          "close": 1.694,
          "volume": 406418.51,
          "close_time": 1771678799999,
          "quote_volume": 690435.95455,
          "trades": 9071,
          "taker_buy_base": 174156.78,
          "taker_buy_quote": 295416.06728
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 1.693,
          "high": 1.768,
          "low": 1.661,
          "close": 1.665,
          "volume": 348938.05,
          "close_time": 1771682399999,
          "quote_volume": 602735.28179,
          "trades": 7194,
          "taker_buy_base": 168149.86,
          "taker_buy_quote": 289696.44402
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 1.665,
          "high": 1.665,
          "low": 1.619,
          "close": 1.626,
          "volume": 130818.8,
          "close_time": 1771685999999,
          "quote_volume": 213580.37653,
          "trades": 2400,
          "taker_buy_base": 75213.5,
          "taker_buy_quote": 122662.49305
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 1.624,
          "high": 1.626,
          "low": 1.603,
          "close": 1.613,
          "volume": 82256.76,
          "close_time": 1771689599999,
          "quote_volume": 132735.22308,
          "trades": 3192,
          "taker_buy_base": 47456.3,
          "taker_buy_quote": 76586.35183
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 1.614,
          "high": 1.619,
          "low": 1.597,
          "close": 1.603,
          "volume": 76190.49,
          "close_time": 1771693199999,
          "quote_volume": 122341.1793,
          "trades": 1778,
          "taker_buy_base": 38764.2,
          "taker_buy_quote": 62256.15675
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 1.602,
          "high": 1.615,
          "low": 1.595,
          "close": 1.6,
          "volume": 62619.78,
          "close_time": 1771696799999,
          "quote_volume": 100399.59127,
          "trades": 1361,
          "taker_buy_base": 28871.07,
          "taker_buy_quote": 46319.74571
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 1.601,
          "high": 1.611,
          "low": 1.599,
          "close": 1.608,
          "volume": 33952.06,
          "close_time": 1771700399999,
          "quote_volume": 54496.71311,
          "trades": 1094,
          "taker_buy_base": 15861.29,
          "taker_buy_quote": 25455.28062
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 1.608,
          "high": 1.717,
          "low": 1.605,
          "close": 1.614,
          "volume": 398055.08,
          "close_time": 1771703999999,
          "quote_volume": 660642.13914,
          "trades": 11920,
          "taker_buy_base": 192730.81,
          "taker_buy_quote": 319719.30257
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 1.614,
          "high": 1.638,
          "low": 1.594,
          "close": 1.599,
          "volume": 105117.57,
          "close_time": 1771707599999,
          "quote_volume": 169695.28868,
          "trades": 1927,
          "taker_buy_base": 49262.01,
          "taker_buy_quote": 79626.05104
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 1.6,
          "high": 1.612,
          "low": 1.575,
          "close": 1.606,
          "volume": 92424.67,
          "close_time": 1771711199999,
          "quote_volume": 147201.37432,
          "trades": 1743,
          "taker_buy_base": 52306.25,
          "taker_buy_quote": 83352.39745
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 1.607,
          "high": 1.624,
          "low": 1.595,
          "close": 1.596,
          "volume": 51835.13,
          "close_time": 1771714799999,
          "quote_volume": 83307.43263,
          "trades": 1210,
          "taker_buy_base": 25021.15,
          "taker_buy_quote": 40267.73392
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 1.597,
          "high": 1.61,
          "low": 1.596,
          "close": 1.607,
          "volume": 25286.16,
          "close_time": 1771718399999,
          "quote_volume": 40558.36485,
          "trades": 759,
          "taker_buy_base": 15236.01,
          "taker_buy_quote": 24444.87881
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1.607,
          "high": 1.607,
          "low": 1.564,
          "close": 1.574,
          "volume": 52081.19,
          "close_time": 1771721999999,
          "quote_volume": 82229.43508,
          "trades": 1162,
          "taker_buy_base": 27368.76,
          "taker_buy_quote": 43214.36094
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 1.574,
          "high": 1.581,
          "low": 1.567,
          "close": 1.569,
          "volume": 28851.45,
          "close_time": 1771725599999,
          "quote_volume": 45336.61483,
          "trades": 780,
          "taker_buy_base": 18699.7,
          "taker_buy_quote": 29395.85395
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 1.568,
          "high": 1.572,
          "low": 1.551,
          "close": 1.554,
          "volume": 32595.13,
          "close_time": 1771729199999,
          "quote_volume": 50839.31162,
          "trades": 752,
          "taker_buy_base": 15419.16,
          "taker_buy_quote": 24041.89107
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 1.554,
          "high": 1.556,
          "low": 1.535,
          "close": 1.552,
          "volume": 146462.18,
          "close_time": 1771732799999,
          "quote_volume": 226094.23133,
          "trades": 1199,
          "taker_buy_base": 99034.18,
          "taker_buy_quote": 152819.00725
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 1.553,
          "high": 1.558,
          "low": 1.547,
          "close": 1.547,
          "volume": 12195.8,
          "close_time": 1771736399999,
          "quote_volume": 18940.08049,
          "trades": 368,
          "taker_buy_base": 6400.02,
          "taker_buy_quote": 9940.39441
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 1.548,
          "high": 1.55,
          "low": 1.533,
          "close": 1.533,
          "volume": 17309.79,
          "close_time": 1771739999999,
          "quote_volume": 26686.05394,
          "trades": 436,
          "taker_buy_base": 6263.92,
          "taker_buy_quote": 9653.36939
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 1.533,
          "high": 1.54,
          "low": 1.528,
          "close": 1.533,
          "volume": 12790.78,
          "close_time": 1771743599999,
          "quote_volume": 19617.01683,
          "trades": 336,
          "taker_buy_base": 8300.52,
          "taker_buy_quote": 12730.66421
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 1.532,
          "high": 1.545,
          "low": 1.532,
          "close": 1.54,
          "volume": 11707.24,
          "close_time": 1771747199999,
          "quote_volume": 18012.21003,
          "trades": 372,
          "taker_buy_base": 6650.09,
          "taker_buy_quote": 10231.00027
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 1.54,
          "high": 1.545,
          "low": 1.531,
          "close": 1.535,
          "volume": 15871.81,
          "close_time": 1771750799999,
          "quote_volume": 24410.55344,
          "trades": 491,
          "taker_buy_base": 8930.66,
          "taker_buy_quote": 13731.41118
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 1.535,
          "high": 1.565,
          "low": 1.534,
          "close": 1.556,
          "volume": 66933.84,
          "close_time": 1771754399999,
          "quote_volume": 103755.19214,
          "trades": 971,
          "taker_buy_base": 47624.34,
          "taker_buy_quote": 73812.43485
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 1.556,
          "high": 1.565,
          "low": 1.546,
          "close": 1.548,
          "volume": 31108.43,
          "close_time": 1771757999999,
          "quote_volume": 48405.91647,
          "trades": 963,
          "taker_buy_base": 17297.55,
          "taker_buy_quote": 26915.27644
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 1.547,
          "high": 1.555,
          "low": 1.544,
          "close": 1.546,
          "volume": 29305.76,
          "close_time": 1771761599999,
          "quote_volume": 45378.78437,
          "trades": 708,
          "taker_buy_base": 16533.63,
          "taker_buy_quote": 25602.35291
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 1.545,
          "high": 1.546,
          "low": 1.53,
          "close": 1.535,
          "volume": 61700.66,
          "close_time": 1771765199999,
          "quote_volume": 94817.81868,
          "trades": 1095,
          "taker_buy_base": 37815.78,
          "taker_buy_quote": 58125.05744
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 1.535,
          "high": 1.538,
          "low": 1.505,
          "close": 1.513,
          "volume": 27337.56,
          "close_time": 1771768799999,
          "quote_volume": 41525.21744,
          "trades": 615,
          "taker_buy_base": 12642.68,
          "taker_buy_quote": 19182.03532
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 1.513,
          "high": 1.516,
          "low": 1.505,
          "close": 1.51,
          "volume": 21160.05,
          "close_time": 1771772399999,
          "quote_volume": 31970.21774,
          "trades": 595,
          "taker_buy_base": 6674.38,
          "taker_buy_quote": 10083.44263
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 1.51,
          "high": 1.522,
          "low": 1.506,
          "close": 1.517,
          "volume": 18702.19,
          "close_time": 1771775999999,
          "quote_volume": 28360.55804,
          "trades": 449,
          "taker_buy_base": 8749.35,
          "taker_buy_quote": 13260.4133
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 1.517,
          "high": 1.528,
          "low": 1.51,
          "close": 1.52,
          "volume": 41055.53,
          "close_time": 1771779599999,
          "quote_volume": 62400.84494,
          "trades": 517,
          "taker_buy_base": 27843.1,
          "taker_buy_quote": 42279.03619
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 1.521,
          "high": 1.523,
          "low": 1.501,
          "close": 1.506,
          "volume": 21482.89,
          "close_time": 1771783199999,
          "quote_volume": 32398.06159,
          "trades": 413,
          "taker_buy_base": 10311.19,
          "taker_buy_quote": 15549.36446
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 1.506,
          "high": 1.518,
          "low": 1.504,
          "close": 1.515,
          "volume": 11734.2,
          "close_time": 1771786799999,
          "quote_volume": 17743.79602,
          "trades": 307,
          "taker_buy_base": 5634.28,
          "taker_buy_quote": 8511.2671
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 1.514,
          "high": 1.515,
          "low": 1.502,
          "close": 1.508,
          "volume": 12316.4,
          "close_time": 1771790399999,
          "quote_volume": 18538.76257,
          "trades": 312,
          "taker_buy_base": 7769.95,
          "taker_buy_quote": 11687.89579
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 1.508,
          "high": 1.51,
          "low": 1.495,
          "close": 1.499,
          "volume": 15745.7,
          "close_time": 1771793999999,
          "quote_volume": 23666.25108,
          "trades": 343,
          "taker_buy_base": 7671.78,
          "taker_buy_quote": 11526.50366
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 1.5,
          "high": 1.505,
          "low": 1.489,
          "close": 1.494,
          "volume": 20820.25,
          "close_time": 1771797599999,
          "quote_volume": 31155.63302,
          "trades": 476,
          "taker_buy_base": 11104.37,
          "taker_buy_quote": 16622.0468
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 1.494,
          "high": 1.512,
          "low": 1.486,
          "close": 1.511,
          "volume": 19859.3,
          "close_time": 1771801199999,
          "quote_volume": 29720.14187,
          "trades": 535,
          "taker_buy_base": 13463.85,
          "taker_buy_quote": 20154.27713
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 1.511,
          "high": 1.519,
          "low": 1.505,
          "close": 1.509,
          "volume": 30753.03,
          "close_time": 1771804799999,
          "quote_volume": 46483.37184,
          "trades": 637,
          "taker_buy_base": 17575.11,
          "taker_buy_quote": 26561.70326
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 1.51,
          "high": 1.511,
          "low": 1.482,
          "close": 1.483,
          "volume": 19407.28,
          "close_time": 1771808399999,
          "quote_volume": 29022.09337,
          "trades": 572,
          "taker_buy_base": 8106.01,
          "taker_buy_quote": 12114.5863
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 1.483,
          "high": 1.484,
          "low": 1.426,
          "close": 1.428,
          "volume": 77123.47,
          "close_time": 1771811999999,
          "quote_volume": 111693.22792,
          "trades": 2526,
          "taker_buy_base": 37236.66,
          "taker_buy_quote": 53933.06976
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 1.427,
          "high": 1.447,
          "low": 1.425,
          "close": 1.444,
          "volume": 12681.19,
          "close_time": 1771815599999,
          "quote_volume": 18252.6092,
          "trades": 405,
          "taker_buy_base": 5189.08,
          "taker_buy_quote": 7469.26647
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 1.446,
          "high": 1.459,
          "low": 1.442,
          "close": 1.444,
          "volume": 11222.36,
          "close_time": 1771819199999,
          "quote_volume": 16239.84995,
          "trades": 325,
          "taker_buy_base": 4950.99,
          "taker_buy_quote": 7164.83714
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 1.445,
          "high": 1.447,
          "low": 1.429,
          "close": 1.438,
          "volume": 10057.97,
          "close_time": 1771822799999,
          "quote_volume": 14455.0032,
          "trades": 305,
          "taker_buy_base": 5117.73,
          "taker_buy_quote": 7353.11097
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 1.438,
          "high": 1.459,
          "low": 1.438,
          "close": 1.449,
          "volume": 25107.8,
          "close_time": 1771826399999,
          "quote_volume": 36337.08024,
          "trades": 447,
          "taker_buy_base": 8025.0,
          "taker_buy_quote": 11613.17352
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 1.449,
          "high": 1.465,
          "low": 1.449,
          "close": 1.461,
          "volume": 10903.88,
          "close_time": 1771829999999,
          "quote_volume": 15910.12508,
          "trades": 377,
          "taker_buy_base": 6694.02,
          "taker_buy_quote": 9768.42909
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 1.461,
          "high": 1.47,
          "low": 1.452,
          "close": 1.456,
          "volume": 12516.37,
          "close_time": 1771833599999,
          "quote_volume": 18248.29538,
          "trades": 358,
          "taker_buy_base": 7390.06,
          "taker_buy_quote": 10775.12295
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 1.456,
          "high": 1.457,
          "low": 1.444,
          "close": 1.448,
          "volume": 11251.73,
          "close_time": 1771837199999,
          "quote_volume": 16322.9477,
          "trades": 326,
          "taker_buy_base": 5641.35,
          "taker_buy_quote": 8193.14278
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 1.447,
          "high": 1.463,
          "low": 1.438,
          "close": 1.458,
          "volume": 19975.74,
          "close_time": 1771840799999,
          "quote_volume": 28994.54487,
          "trades": 606,
          "taker_buy_base": 8687.7,
          "taker_buy_quote": 12613.55354
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 1.459,
          "high": 1.472,
          "low": 1.458,
          "close": 1.464,
          "volume": 20139.27,
          "close_time": 1771844399999,
          "quote_volume": 29531.55351,
          "trades": 385,
          "taker_buy_base": 13526.66,
          "taker_buy_quote": 19851.92278
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 1.464,
          "high": 1.477,
          "low": 1.455,
          "close": 1.456,
          "volume": 15802.61,
          "close_time": 1771847999999,
          "quote_volume": 23179.49127,
          "trades": 659,
          "taker_buy_base": 9163.92,
          "taker_buy_quote": 13450.1908
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 1.456,
          "high": 1.466,
          "low": 1.449,
          "close": 1.453,
          "volume": 17794.19,
          "close_time": 1771851599999,
          "quote_volume": 25919.89493,
          "trades": 576,
          "taker_buy_base": 9487.19,
          "taker_buy_quote": 13820.83481
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 1.454,
          "high": 1.468,
          "low": 1.453,
          "close": 1.457,
          "volume": 24566.08,
          "close_time": 1771855199999,
          "quote_volume": 35820.60101,
          "trades": 397,
          "taker_buy_base": 13435.81,
          "taker_buy_quote": 19585.99937
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 1.457,
          "high": 1.465,
          "low": 1.449,
          "close": 1.461,
          "volume": 22447.11,
          "close_time": 1771858799999,
          "quote_volume": 32711.3132,
          "trades": 475,
          "taker_buy_base": 7479.0,
          "taker_buy_quote": 10891.28865
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 1.461,
          "high": 1.473,
          "low": 1.46,
          "close": 1.468,
          "volume": 9553.05,
          "close_time": 1771862399999,
          "quote_volume": 13984.4488,
          "trades": 352,
          "taker_buy_base": 4703.42,
          "taker_buy_quote": 6883.2274
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 1.468,
          "high": 1.473,
          "low": 1.445,
          "close": 1.445,
          "volume": 13586.74,
          "close_time": 1771865999999,
          "quote_volume": 19779.30632,
          "trades": 533,
          "taker_buy_base": 7303.99,
          "taker_buy_quote": 10623.23016
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 1.446,
          "high": 1.446,
          "low": 1.422,
          "close": 1.438,
          "volume": 13822.97,
          "close_time": 1771869599999,
          "quote_volume": 19829.50291,
          "trades": 569,
          "taker_buy_base": 8383.09,
          "taker_buy_quote": 12027.74565
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 1.437,
          "high": 1.447,
          "low": 1.43,
          "close": 1.43,
          "volume": 8103.3,
          "close_time": 1771873199999,
          "quote_volume": 11633.08651,
          "trades": 266,
          "taker_buy_base": 3578.72,
          "taker_buy_quote": 5132.28276
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 1.431,
          "high": 1.432,
          "low": 1.421,
          "close": 1.423,
          "volume": 15780.57,
          "close_time": 1771876799999,
          "quote_volume": 22528.51902,
          "trades": 396,
          "taker_buy_base": 9624.44,
          "taker_buy_quote": 13740.29615
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 1.423,
          "high": 1.425,
          "low": 1.414,
          "close": 1.423,
          "volume": 10825.86,
          "close_time": 1771880399999,
          "quote_volume": 15380.74582,
          "trades": 279,
          "taker_buy_base": 6387.4,
          "taker_buy_quote": 9073.61516
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 1.422,
          "high": 1.434,
          "low": 1.421,
          "close": 1.431,
          "volume": 2945.18,
          "close_time": 1771883999999,
          "quote_volume": 4208.08816,
          "trades": 150,
          "taker_buy_base": 1727.13,
          "taker_buy_quote": 2467.21595
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 1.433,
          "high": 1.447,
          "low": 1.43,
          "close": 1.432,
          "volume": 13536.7,
          "close_time": 1771887599999,
          "quote_volume": 19459.70843,
          "trades": 262,
          "taker_buy_base": 5425.21,
          "taker_buy_quote": 7807.49928
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 1.433,
          "high": 1.439,
          "low": 1.423,
          "close": 1.424,
          "volume": 6725.55,
          "close_time": 1771891199999,
          "quote_volume": 9634.66546,
          "trades": 168,
          "taker_buy_base": 3254.38,
          "taker_buy_quote": 4660.77445
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 1.427,
          "high": 1.43,
          "low": 1.4,
          "close": 1.426,
          "volume": 41052.16,
          "close_time": 1771894799999,
          "quote_volume": 57932.19757,
          "trades": 714,
          "taker_buy_base": 12720.46,
          "taker_buy_quote": 17987.61713
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 1.425,
          "high": 1.428,
          "low": 1.386,
          "close": 1.41,
          "volume": 45031.24,
          "close_time": 1771898399999,
          "quote_volume": 63468.81452,
          "trades": 1356,
          "taker_buy_base": 29028.97,
          "taker_buy_quote": 40945.09863
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 1.409,
          "high": 1.424,
          "low": 1.406,
          "close": 1.411,
          "volume": 5907.25,
          "close_time": 1771901999999,
          "quote_volume": 8339.61431,
          "trades": 305,
          "taker_buy_base": 2807.94,
          "taker_buy_quote": 3963.85869
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 1.411,
          "high": 1.411,
          "low": 1.393,
          "close": 1.404,
          "volume": 13572.4,
          "close_time": 1771905599999,
          "quote_volume": 19016.12132,
          "trades": 533,
          "taker_buy_base": 8822.96,
          "taker_buy_quote": 12366.14113
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 1.405,
          "high": 1.406,
          "low": 1.389,
          "close": 1.401,
          "volume": 9557.34,
          "close_time": 1771909199999,
          "quote_volume": 13364.10425,
          "trades": 283,
          "taker_buy_base": 5639.49,
          "taker_buy_quote": 7883.01951
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 1.402,
          "high": 1.402,
          "low": 1.389,
          "close": 1.397,
          "volume": 4704.39,
          "close_time": 1771912799999,
          "quote_volume": 6558.23555,
          "trades": 193,
          "taker_buy_base": 2609.16,
          "taker_buy_quote": 3637.45636
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 1.396,
          "high": 1.396,
          "low": 1.38,
          "close": 1.381,
          "volume": 5937.56,
          "close_time": 1771916399999,
          "quote_volume": 8254.65618,
          "trades": 191,
          "taker_buy_base": 3410.33,
          "taker_buy_quote": 4747.51569
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 1.383,
          "high": 1.386,
          "low": 1.373,
          "close": 1.376,
          "volume": 7356.34,
          "close_time": 1771919999999,
          "quote_volume": 10151.77927,
          "trades": 350,
          "taker_buy_base": 5378.65,
          "taker_buy_quote": 7423.5847
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 1.376,
          "high": 1.389,
          "low": 1.369,
          "close": 1.384,
          "volume": 4839.97,
          "close_time": 1771923599999,
          "quote_volume": 6683.88756,
          "trades": 266,
          "taker_buy_base": 2554.85,
          "taker_buy_quote": 3523.94455
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 1.383,
          "high": 1.384,
          "low": 1.373,
          "close": 1.383,
          "volume": 6389.27,
          "close_time": 1771927199999,
          "quote_volume": 8823.482,
          "trades": 212,
          "taker_buy_base": 3643.68,
          "taker_buy_quote": 5030.13265
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 1.384,
          "high": 1.389,
          "low": 1.381,
          "close": 1.383,
          "volume": 5932.97,
          "close_time": 1771930799999,
          "quote_volume": 8214.07703,
          "trades": 192,
          "taker_buy_base": 2906.12,
          "taker_buy_quote": 4024.9085
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 1.383,
          "high": 1.384,
          "low": 1.379,
          "close": 1.384,
          "volume": 3761.68,
          "close_time": 1771934399999,
          "quote_volume": 5195.36341,
          "trades": 111,
          "taker_buy_base": 2079.57,
          "taker_buy_quote": 2871.86815
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 1.384,
          "high": 1.394,
          "low": 1.381,
          "close": 1.384,
          "volume": 3951.14,
          "close_time": 1771937999999,
          "quote_volume": 5480.30236,
          "trades": 171,
          "taker_buy_base": 1740.15,
          "taker_buy_quote": 2414.72875
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 1.385,
          "high": 1.395,
          "low": 1.373,
          "close": 1.392,
          "volume": 9003.37,
          "close_time": 1771941599999,
          "quote_volume": 12467.59562,
          "trades": 318,
          "taker_buy_base": 5203.85,
          "taker_buy_quote": 7210.23018
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 1.391,
          "high": 1.409,
          "low": 1.38,
          "close": 1.398,
          "volume": 10558.96,
          "close_time": 1771945199999,
          "quote_volume": 14698.33031,
          "trades": 490,
          "taker_buy_base": 6385.55,
          "taker_buy_quote": 8885.23854
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 1.399,
          "high": 1.415,
          "low": 1.393,
          "close": 1.409,
          "volume": 12899.33,
          "close_time": 1771948799999,
          "quote_volume": 18158.19688,
          "trades": 433,
          "taker_buy_base": 4763.46,
          "taker_buy_quote": 6702.46867
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 1.408,
          "high": 1.419,
          "low": 1.401,
          "close": 1.415,
          "volume": 15305.93,
          "close_time": 1771952399999,
          "quote_volume": 21584.15084,
          "trades": 372,
          "taker_buy_base": 7336.3,
          "taker_buy_quote": 10346.65802
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 1.415,
          "high": 1.418,
          "low": 1.403,
          "close": 1.408,
          "volume": 35593.9,
          "close_time": 1771955999999,
          "quote_volume": 50184.48967,
          "trades": 684,
          "taker_buy_base": 22640.94,
          "taker_buy_quote": 31920.55073
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 1.406,
          "high": 1.412,
          "low": 1.401,
          "close": 1.407,
          "volume": 25443.18,
          "close_time": 1771959599999,
          "quote_volume": 35829.29719,
          "trades": 712,
          "taker_buy_base": 15644.58,
          "taker_buy_quote": 22033.89061
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 1.407,
          "high": 1.412,
          "low": 1.398,
          "close": 1.41,
          "volume": 9039.01,
          "close_time": 1771963199999,
          "quote_volume": 12708.6751,
          "trades": 320,
          "taker_buy_base": 6170.38,
          "taker_buy_quote": 8674.81176
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 1.41,
          "high": 1.415,
          "low": 1.408,
          "close": 1.408,
          "volume": 3814.86,
          "close_time": 1771966799999,
          "quote_volume": 5383.05327,
          "trades": 141,
          "taker_buy_base": 1003.99,
          "taker_buy_quote": 1416.00331
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 1.409,
          "high": 1.409,
          "low": 1.395,
          "close": 1.407,
          "volume": 17188.22,
          "close_time": 1771970399999,
          "quote_volume": 24087.11599,
          "trades": 467,
          "taker_buy_base": 10655.91,
          "taker_buy_quote": 14925.0238
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 1.406,
          "high": 1.411,
          "low": 1.402,
          "close": 1.407,
          "volume": 6601.3,
          "close_time": 1771973999999,
          "quote_volume": 9285.98817,
          "trades": 377,
          "taker_buy_base": 3009.59,
          "taker_buy_quote": 4234.01032
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 1.407,
          "high": 1.418,
          "low": 1.403,
          "close": 1.414,
          "volume": 6917.21,
          "close_time": 1771977599999,
          "quote_volume": 9759.75967,
          "trades": 285,
          "taker_buy_base": 3637.58,
          "taker_buy_quote": 5125.74485
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1.413,
          "high": 1.424,
          "low": 1.401,
          "close": 1.42,
          "volume": 12969.27,
          "close_time": 1771981199999,
          "quote_volume": 18311.4015,
          "trades": 413,
          "taker_buy_base": 5643.03,
          "taker_buy_quote": 7985.87613
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 1.419,
          "high": 1.459,
          "low": 1.417,
          "close": 1.443,
          "volume": 24927.77,
          "close_time": 1771984799999,
          "quote_volume": 36027.64163,
          "trades": 783,
          "taker_buy_base": 9058.63,
          "taker_buy_quote": 13069.51073
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 1.445,
          "high": 1.455,
          "low": 1.445,
          "close": 1.45,
          "volume": 7305.53,
          "close_time": 1771988399999,
          "quote_volume": 10594.59763,
          "trades": 242,
          "taker_buy_base": 2585.52,
          "taker_buy_quote": 3748.82818
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 1.449,
          "high": 1.456,
          "low": 1.443,
          "close": 1.455,
          "volume": 6856.92,
          "close_time": 1771991999999,
          "quote_volume": 9936.53424,
          "trades": 252,
          "taker_buy_base": 3389.0,
          "taker_buy_quote": 4908.66406
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 1.456,
          "high": 1.461,
          "low": 1.443,
          "close": 1.457,
          "volume": 17555.78,
          "close_time": 1771995599999,
          "quote_volume": 25459.83829,
          "trades": 344,
          "taker_buy_base": 5382.94,
          "taker_buy_quote": 7799.06645
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 1.458,
          "high": 1.463,
          "low": 1.437,
          "close": 1.445,
          "volume": 15733.85,
          "close_time": 1771999199999,
          "quote_volume": 22718.57368,
          "trades": 601,
          "taker_buy_base": 5792.19,
          "taker_buy_quote": 8362.25547
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 1.445,
          "high": 1.449,
          "low": 1.441,
          "close": 1.444,
          "volume": 5216.22,
          "close_time": 1772002799999,
          "quote_volume": 7538.43244,
          "trades": 190,
          "taker_buy_base": 2633.57,
          "taker_buy_quote": 3806.79522
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 1.444,
          "high": 1.456,
          "low": 1.442,
          "close": 1.449,
          "volume": 13650.58,
          "close_time": 1772006399999,
          "quote_volume": 19779.22782,
          "trades": 419,
          "taker_buy_base": 8173.0,
          "taker_buy_quote": 11843.30632
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 1.449,
          "high": 1.462,
          "low": 1.449,
          "close": 1.46,
          "volume": 17226.85,
          "close_time": 1772009999999,
          "quote_volume": 25068.97753,
          "trades": 535,
          "taker_buy_base": 9335.67,
          "taker_buy_quote": 13577.19113
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 1.459,
          "high": 1.468,
          "low": 1.456,
          "close": 1.46,
          "volume": 17067.11,
          "close_time": 1772013599999,
          "quote_volume": 24910.39331,
          "trades": 500,
          "taker_buy_base": 8172.38,
          "taker_buy_quote": 11927.7494
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 1.462,
          "high": 1.478,
          "low": 1.458,
          "close": 1.466,
          "volume": 19962.29,
          "close_time": 1772017199999,
          "quote_volume": 29330.48777,
          "trades": 431,
          "taker_buy_base": 9762.3,
          "taker_buy_quote": 14348.79832
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 1.467,
          "high": 1.469,
          "low": 1.46,
          "close": 1.468,
          "volume": 7382.82,
          "close_time": 1772020799999,
          "quote_volume": 10822.10628,
          "trades": 168,
          "taker_buy_base": 2848.18,
          "taker_buy_quote": 4176.73779
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 1.468,
          "high": 1.476,
          "low": 1.464,
          "close": 1.47,
          "volume": 15195.51,
          "close_time": 1772024399999,
          "quote_volume": 22340.24276,
          "trades": 412,
          "taker_buy_base": 8478.71,
          "taker_buy_quote": 12462.9718
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 1.47,
          "high": 1.487,
          "low": 1.47,
          "close": 1.485,
          "volume": 9860.54,
          "close_time": 1772027999999,
          "quote_volume": 14591.71102,
          "trades": 323,
          "taker_buy_base": 5078.88,
          "taker_buy_quote": 7519.86706
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 1.484,
          "high": 1.492,
          "low": 1.47,
          "close": 1.487,
          "volume": 14784.02,
          "close_time": 1772031599999,
          "quote_volume": 21893.53256,
          "trades": 441,
          "taker_buy_base": 5028.05,
          "taker_buy_quote": 7447.73649
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 1.488,
          "high": 1.496,
          "low": 1.483,
          "close": 1.492,
          "volume": 20366.29,
          "close_time": 1772035199999,
          "quote_volume": 30327.88989,
          "trades": 512,
          "taker_buy_base": 7164.07,
          "taker_buy_quote": 10668.2313
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 1.492,
          "high": 1.505,
          "low": 1.481,
          "close": 1.505,
          "volume": 53755.98,
          "close_time": 1772038799999,
          "quote_volume": 80398.21646,
          "trades": 1059,
          "taker_buy_base": 23289.14,
          "taker_buy_quote": 34821.61878
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 1.505,
          "high": 1.536,
          "low": 1.501,
          "close": 1.517,
          "volume": 56492.71,
          "close_time": 1772042399999,
          "quote_volume": 85860.33687,
          "trades": 1060,
          "taker_buy_base": 29763.99,
          "taker_buy_quote": 45236.88312
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 1.518,
          "high": 1.527,
          "low": 1.51,
          "close": 1.522,
          "volume": 30411.14,
          "close_time": 1772045999999,
          "quote_volume": 46153.08957,
          "trades": 817,
          "taker_buy_base": 14746.91,
          "taker_buy_quote": 22386.13246
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 1.521,
          "high": 1.521,
          "low": 1.507,
          "close": 1.517,
          "volume": 28174.66,
          "close_time": 1772049599999,
          "quote_volume": 42652.69149,
          "trades": 536,
          "taker_buy_base": 11399.83,
          "taker_buy_quote": 17250.94039
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 1.516,
          "high": 1.518,
          "low": 1.504,
          "close": 1.505,
          "volume": 20640.13,
          "close_time": 1772053199999,
          "quote_volume": 31185.73553,
          "trades": 692,
          "taker_buy_base": 2976.18,
          "taker_buy_quote": 4496.68112
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 1.506,
          "high": 1.522,
          "low": 1.497,
          "close": 1.506,
          "volume": 40209.03,
          "close_time": 1772056799999,
          "quote_volume": 60585.18912,
          "trades": 824,
          "taker_buy_base": 12059.07,
          "taker_buy_quote": 18204.48044
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 1.508,
          "high": 1.516,
          "low": 1.496,
          "close": 1.502,
          "volume": 10777.61,
          "close_time": 1772060399999,
          "quote_volume": 16220.69435,
          "trades": 488,
          "taker_buy_base": 3053.13,
          "taker_buy_quote": 4601.39691
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 1.502,
          "high": 1.506,
          "low": 1.47,
          "close": 1.488,
          "volume": 25387.62,
          "close_time": 1772063999999,
          "quote_volume": 37788.62585,
          "trades": 643,
          "taker_buy_base": 11574.82,
          "taker_buy_quote": 17236.11115
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 1.488,
          "high": 1.495,
          "low": 1.481,
          "close": 1.491,
          "volume": 13123.96,
          "close_time": 1772067599999,
          "quote_volume": 19526.4901,
          "trades": 453,
          "taker_buy_base": 5512.86,
          "taker_buy_quote": 8202.59284
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 1.49,
          "high": 1.495,
          "low": 1.479,
          "close": 1.481,
          "volume": 8878.98,
          "close_time": 1772071199999,
          "quote_volume": 13219.81549,
          "trades": 353,
          "taker_buy_base": 3974.34,
          "taker_buy_quote": 5917.53242
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 1.48,
          "high": 1.507,
          "low": 1.475,
          "close": 1.504,
          "volume": 16352.58,
          "close_time": 1772074799999,
          "quote_volume": 24329.13955,
          "trades": 458,
          "taker_buy_base": 9379.88,
          "taker_buy_quote": 13944.78315
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 1.504,
          "high": 1.504,
          "low": 1.49,
          "close": 1.501,
          "volume": 16055.4,
          "close_time": 1772078399999,
          "quote_volume": 24056.55236,
          "trades": 271,
          "taker_buy_base": 4061.04,
          "taker_buy_quote": 6084.55288
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 1.501,
          "high": 1.504,
          "low": 1.492,
          "close": 1.495,
          "volume": 20421.38,
          "close_time": 1772081999999,
          "quote_volume": 30569.93899,
          "trades": 675,
          "taker_buy_base": 8620.2,
          "taker_buy_quote": 12897.57156
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 1.494,
          "high": 1.494,
          "low": 1.476,
          "close": 1.48,
          "volume": 10259.59,
          "close_time": 1772085599999,
          "quote_volume": 15242.63353,
          "trades": 330,
          "taker_buy_base": 4840.95,
          "taker_buy_quote": 7194.35202
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 1.48,
          "high": 1.484,
          "low": 1.472,
          "close": 1.472,
          "volume": 8326.59,
          "close_time": 1772089199999,
          "quote_volume": 12302.08974,
          "trades": 250,
          "taker_buy_base": 3314.34,
          "taker_buy_quote": 4901.80728
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 1.474,
          "high": 1.48,
          "low": 1.473,
          "close": 1.474,
          "volume": 4032.85,
          "close_time": 1772092799999,
          "quote_volume": 5957.39964,
          "trades": 132,
          "taker_buy_base": 2832.48,
          "taker_buy_quote": 4184.9122
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 1.473,
          "high": 1.487,
          "low": 1.472,
          "close": 1.475,
          "volume": 10837.22,
          "close_time": 1772096399999,
          "quote_volume": 16050.29941,
          "trades": 277,
          "taker_buy_base": 5753.97,
          "taker_buy_quote": 8524.25576
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 1.473,
          "high": 1.488,
          "low": 1.472,
          "close": 1.48,
          "volume": 21515.64,
          "close_time": 1772099999999,
          "quote_volume": 31914.98518,
          "trades": 339,
          "taker_buy_base": 8696.88,
          "taker_buy_quote": 12897.6888
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 1.48,
          "high": 1.481,
          "low": 1.457,
          "close": 1.461,
          "volume": 20389.49,
          "close_time": 1772103599999,
          "quote_volume": 29840.91153,
          "trades": 331,
          "taker_buy_base": 15069.41,
          "taker_buy_quote": 22032.3534
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 1.462,
          "high": 1.466,
          "low": 1.456,
          "close": 1.461,
          "volume": 36554.39,
          "close_time": 1772107199999,
          "quote_volume": 53367.66059,
          "trades": 644,
          "taker_buy_base": 26748.02,
          "taker_buy_quote": 39046.01511
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 1.462,
          "high": 1.472,
          "low": 1.461,
          "close": 1.472,
          "volume": 7440.98,
          "close_time": 1772110799999,
          "quote_volume": 10902.49024,
          "trades": 149,
          "taker_buy_base": 2655.47,
          "taker_buy_quote": 3896.56046
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 1.472,
          "high": 1.472,
          "low": 1.455,
          "close": 1.457,
          "volume": 4042.95,
          "close_time": 1772114399999,
          "quote_volume": 5918.46738,
          "trades": 147,
          "taker_buy_base": 2213.22,
          "taker_buy_quote": 3237.94978
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 1.456,
          "high": 1.464,
          "low": 1.444,
          "close": 1.455,
          "volume": 15393.4,
          "close_time": 1772117999999,
          "quote_volume": 22371.54066,
          "trades": 599,
          "taker_buy_base": 7137.73,
          "taker_buy_quote": 10380.46236
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 1.455,
          "high": 1.463,
          "low": 1.442,
          "close": 1.457,
          "volume": 30376.28,
          "close_time": 1772121599999,
          "quote_volume": 44140.70529,
          "trades": 847,
          "taker_buy_base": 17384.57,
          "taker_buy_quote": 25275.96774
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 1.457,
          "high": 1.461,
          "low": 1.42,
          "close": 1.423,
          "volume": 42513.13,
          "close_time": 1772125199999,
          "quote_volume": 61250.633,
          "trades": 989,
          "taker_buy_base": 19373.82,
          "taker_buy_quote": 27931.91941
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 1.423,
          "high": 1.443,
          "low": 1.423,
          "close": 1.43,
          "volume": 13074.55,
          "close_time": 1772128799999,
          "quote_volume": 18756.32218,
          "trades": 442,
          "taker_buy_base": 6736.01,
          "taker_buy_quote": 9672.31461
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 1.431,
          "high": 1.458,
          "low": 1.431,
          "close": 1.458,
          "volume": 5648.59,
          "close_time": 1772132399999,
          "quote_volume": 8164.71836,
          "trades": 233,
          "taker_buy_base": 3770.88,
          "taker_buy_quote": 5451.07082
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 1.458,
          "high": 1.482,
          "low": 1.457,
          "close": 1.463,
          "volume": 25146.59,
          "close_time": 1772135999999,
          "quote_volume": 36951.32735,
          "trades": 598,
          "taker_buy_base": 13293.41,
          "taker_buy_quote": 19538.7443
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 1.462,
          "high": 1.468,
          "low": 1.452,
          "close": 1.457,
          "volume": 8697.53,
          "close_time": 1772139599999,
          "quote_volume": 12680.94631,
          "trades": 248,
          "taker_buy_base": 4153.46,
          "taker_buy_quote": 6055.70668
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 1.456,
          "high": 1.46,
          "low": 1.452,
          "close": 1.459,
          "volume": 6412.12,
          "close_time": 1772143199999,
          "quote_volume": 9329.2106,
          "trades": 151,
          "taker_buy_base": 1088.74,
          "taker_buy_quote": 1584.79682
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 1.458,
          "high": 1.468,
          "low": 1.458,
          "close": 1.466,
          "volume": 4907.32,
          "close_time": 1772146799999,
          "quote_volume": 7179.55885,
          "trades": 140,
          "taker_buy_base": 2760.21,
          "taker_buy_quote": 4036.94896
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 1.468,
          "high": 1.475,
          "low": 1.464,
          "close": 1.467,
          "volume": 17402.28,
          "close_time": 1772150399999,
          "quote_volume": 25540.93685,
          "trades": 244,
          "taker_buy_base": 5216.02,
          "taker_buy_quote": 7659.99898
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 1.468,
          "high": 1.47,
          "low": 1.453,
          "close": 1.463,
          "volume": 12552.53,
          "close_time": 1772153999999,
          "quote_volume": 18335.92451,
          "trades": 276,
          "taker_buy_base": 6104.53,
          "taker_buy_quote": 8913.27197
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 1.462,
          "high": 1.462,
          "low": 1.451,
          "close": 1.458,
          "volume": 8702.78,
          "close_time": 1772157599999,
          "quote_volume": 12674.67015,
          "trades": 161,
          "taker_buy_base": 2941.15,
          "taker_buy_quote": 4281.69017
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 1.459,
          "high": 1.469,
          "low": 1.459,
          "close": 1.463,
          "volume": 19879.79,
          "close_time": 1772161199999,
          "quote_volume": 29067.6102,
          "trades": 264,
          "taker_buy_base": 11413.71,
          "taker_buy_quote": 16688.49156
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 1.463,
          "high": 1.476,
          "low": 1.463,
          "close": 1.476,
          "volume": 7138.5,
          "close_time": 1772164799999,
          "quote_volume": 10480.06452,
          "trades": 143,
          "taker_buy_base": 3245.52,
          "taker_buy_quote": 4763.79814
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 1.475,
          "high": 1.491,
          "low": 1.475,
          "close": 1.481,
          "volume": 18324.3,
          "close_time": 1772168399999,
          "quote_volume": 27138.19308,
          "trades": 440,
          "taker_buy_base": 9164.38,
          "taker_buy_quote": 13572.09767
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 1.481,
          "high": 1.485,
          "low": 1.478,
          "close": 1.481,
          "volume": 11416.76,
          "close_time": 1772171999999,
          "quote_volume": 16917.4672,
          "trades": 246,
          "taker_buy_base": 5903.46,
          "taker_buy_quote": 8747.84141
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 1.48,
          "high": 1.48,
          "low": 1.469,
          "close": 1.469,
          "volume": 7319.24,
          "close_time": 1772175599999,
          "quote_volume": 10789.02204,
          "trades": 142,
          "taker_buy_base": 1011.36,
          "taker_buy_quote": 1490.84886
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 1.469,
          "high": 1.484,
          "low": 1.465,
          "close": 1.483,
          "volume": 20046.47,
          "close_time": 1772179199999,
          "quote_volume": 29548.49343,
          "trades": 787,
          "taker_buy_base": 12675.01,
          "taker_buy_quote": 18685.06643
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 1.482,
          "high": 1.491,
          "low": 1.474,
          "close": 1.477,
          "volume": 18099.9,
          "close_time": 1772182799999,
          "quote_volume": 26876.187,
          "trades": 871,
          "taker_buy_base": 9556.12,
          "taker_buy_quote": 14194.36241
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 1.477,
          "high": 1.482,
          "low": 1.475,
          "close": 1.478,
          "volume": 11194.21,
          "close_time": 1772186399999,
          "quote_volume": 16547.05023,
          "trades": 268,
          "taker_buy_base": 5100.23,
          "taker_buy_quote": 7541.89776
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 1.477,
          "high": 1.485,
          "low": 1.464,
          "close": 1.477,
          "volume": 37749.79,
          "close_time": 1772189999999,
          "quote_volume": 55587.62142,
          "trades": 673,
          "taker_buy_base": 11574.3,
          "taker_buy_quote": 17050.15252
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 1.477,
          "high": 1.492,
          "low": 1.461,
          "close": 1.469,
          "volume": 21203.44,
          "close_time": 1772193599999,
          "quote_volume": 31293.87022,
          "trades": 625,
          "taker_buy_base": 10633.96,
          "taker_buy_quote": 15698.39523
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 1.467,
          "high": 1.483,
          "low": 1.462,
          "close": 1.468,
          "volume": 20124.45,
          "close_time": 1772197199999,
          "quote_volume": 29609.6695,
          "trades": 636,
          "taker_buy_base": 9483.12,
          "taker_buy_quote": 13947.77974
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 1.469,
          "high": 1.477,
          "low": 1.452,
          "close": 1.464,
          "volume": 24907.35,
          "close_time": 1772200799999,
          "quote_volume": 36441.70915,
          "trades": 658,
          "taker_buy_base": 11251.17,
          "taker_buy_quote": 16452.81645
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 1.465,
          "high": 1.476,
          "low": 1.461,
          "close": 1.463,
          "volume": 16739.23,
          "close_time": 1772204399999,
          "quote_volume": 24593.1399,
          "trades": 627,
          "taker_buy_base": 9857.35,
          "taker_buy_quote": 14470.37957
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 1.462,
          "high": 1.478,
          "low": 1.46,
          "close": 1.474,
          "volume": 12719.83,
          "close_time": 1772207999999,
          "quote_volume": 18669.81374,
          "trades": 473,
          "taker_buy_base": 6303.49,
          "taker_buy_quote": 9254.42491
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 1.474,
          "high": 1.479,
          "low": 1.464,
          "close": 1.467,
          "volume": 16533.2,
          "close_time": 1772211599999,
          "quote_volume": 24318.26903,
          "trades": 551,
          "taker_buy_base": 7387.86,
          "taker_buy_quote": 10863.7374
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 1.467,
          "high": 1.476,
          "low": 1.456,
          "close": 1.476,
          "volume": 26725.92,
          "close_time": 1772215199999,
          "quote_volume": 39197.18178,
          "trades": 639,
          "taker_buy_base": 11021.29,
          "taker_buy_quote": 16151.33441
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 1.475,
          "high": 1.48,
          "low": 1.462,
          "close": 1.463,
          "volume": 18076.41,
          "close_time": 1772218799999,
          "quote_volume": 26597.69822,
          "trades": 426,
          "taker_buy_base": 7897.25,
          "taker_buy_quote": 11618.22434
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 1.462,
          "high": 1.462,
          "low": 1.442,
          "close": 1.45,
          "volume": 19104.71,
          "close_time": 1772222399999,
          "quote_volume": 27722.74702,
          "trades": 326,
          "taker_buy_base": 10096.5,
          "taker_buy_quote": 14638.70253
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 1.449,
          "high": 1.452,
          "low": 1.44,
          "close": 1.441,
          "volume": 12451.92,
          "close_time": 1772225999999,
          "quote_volume": 18020.60434,
          "trades": 263,
          "taker_buy_base": 6422.29,
          "taker_buy_quote": 9292.71859
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 1.442,
          "high": 1.443,
          "low": 1.434,
          "close": 1.438,
          "volume": 11830.52,
          "close_time": 1772229599999,
          "quote_volume": 17020.49983,
          "trades": 258,
          "taker_buy_base": 3828.92,
          "taker_buy_quote": 5504.82062
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 1.439,
          "high": 1.446,
          "low": 1.424,
          "close": 1.446,
          "volume": 13780.13,
          "close_time": 1772233199999,
          "quote_volume": 19789.89025,
          "trades": 394,
          "taker_buy_base": 6625.68,
          "taker_buy_quote": 9518.56331
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 1.446,
          "high": 1.46,
          "low": 1.446,
          "close": 1.46,
          "volume": 8081.23,
          "close_time": 1772236799999,
          "quote_volume": 11751.01812,
          "trades": 205,
          "taker_buy_base": 4449.26,
          "taker_buy_quote": 6468.0531
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.459,
          "high": 1.478,
          "low": 1.452,
          "close": 1.477,
          "volume": 11584.37,
          "close_time": 1772240399999,
          "quote_volume": 16937.55106,
          "trades": 350,
          "taker_buy_base": 7459.17,
          "taker_buy_quote": 10905.09108
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 1.477,
          "high": 1.477,
          "low": 1.455,
          "close": 1.456,
          "volume": 11431.14,
          "close_time": 1772243999999,
          "quote_volume": 16740.70873,
          "trades": 294,
          "taker_buy_base": 4918.02,
          "taker_buy_quote": 7206.71755
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 1.455,
          "high": 1.466,
          "low": 1.455,
          "close": 1.464,
          "volume": 6462.56,
          "close_time": 1772247599999,
          "quote_volume": 9453.25976,
          "trades": 134,
          "taker_buy_base": 2780.06,
          "taker_buy_quote": 4067.14685
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 1.463,
          "high": 1.468,
          "low": 1.452,
          "close": 1.454,
          "volume": 6554.55,
          "close_time": 1772251199999,
          "quote_volume": 9551.88473,
          "trades": 192,
          "taker_buy_base": 3095.22,
          "taker_buy_quote": 4509.28233
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 1.454,
          "high": 1.456,
          "low": 1.445,
          "close": 1.45,
          "volume": 6650.9,
          "close_time": 1772254799999,
          "quote_volume": 9652.17453,
          "trades": 177,
          "taker_buy_base": 2242.56,
          "taker_buy_quote": 3253.87215
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 1.45,
          "high": 1.455,
          "low": 1.438,
          "close": 1.449,
          "volume": 10252.0,
          "close_time": 1772258399999,
          "quote_volume": 14843.37609,
          "trades": 221,
          "taker_buy_base": 4743.77,
          "taker_buy_quote": 6865.48686
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 1.45,
          "high": 1.452,
          "low": 1.373,
          "close": 1.38,
          "volume": 67550.45,
          "close_time": 1772261999999,
          "quote_volume": 94941.319,
          "trades": 2315,
          "taker_buy_base": 32963.02,
          "taker_buy_quote": 46344.91443
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 1.379,
          "high": 1.42,
          "low": 1.371,
          "close": 1.398,
          "volume": 39980.69,
          "close_time": 1772265599999,
          "quote_volume": 55971.61268,
          "trades": 1095,
          "taker_buy_base": 15039.88,
          "taker_buy_quote": 21034.47008
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 1.397,
          "high": 1.4,
          "low": 1.38,
          "close": 1.382,
          "volume": 10155.06,
          "close_time": 1772269199999,
          "quote_volume": 14126.65958,
          "trades": 390,
          "taker_buy_base": 5857.73,
          "taker_buy_quote": 8142.85383
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 1.383,
          "high": 1.39,
          "low": 1.38,
          "close": 1.388,
          "volume": 9546.48,
          "close_time": 1772272799999,
          "quote_volume": 13222.60623,
          "trades": 438,
          "taker_buy_base": 5915.6,
          "taker_buy_quote": 8190.78238
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 1.387,
          "high": 1.393,
          "low": 1.374,
          "close": 1.381,
          "volume": 34295.43,
          "close_time": 1772276399999,
          "quote_volume": 47418.67732,
          "trades": 486,
          "taker_buy_base": 7521.7,
          "taker_buy_quote": 10398.73025
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 1.382,
          "high": 1.407,
          "low": 1.382,
          "close": 1.386,
          "volume": 14900.75,
          "close_time": 1772279999999,
          "quote_volume": 20729.46282,
          "trades": 373,
          "taker_buy_base": 7922.48,
          "taker_buy_quote": 11009.68199
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 1.387,
          "high": 1.393,
          "low": 1.378,
          "close": 1.382,
          "volume": 9214.84,
          "close_time": 1772283599999,
          "quote_volume": 12797.13148,
          "trades": 298,
          "taker_buy_base": 5050.9,
          "taker_buy_quote": 7008.13053
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 1.383,
          "high": 1.413,
          "low": 1.374,
          "close": 1.407,
          "volume": 32911.12,
          "close_time": 1772287199999,
          "quote_volume": 45893.54693,
          "trades": 1061,
          "taker_buy_base": 16806.31,
          "taker_buy_quote": 23445.15602
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 1.407,
          "high": 1.416,
          "low": 1.394,
          "close": 1.399,
          "volume": 27878.06,
          "close_time": 1772290799999,
          "quote_volume": 39188.15402,
          "trades": 898,
          "taker_buy_base": 11644.14,
          "taker_buy_quote": 16377.04361
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 1.4,
          "high": 1.414,
          "low": 1.393,
          "close": 1.41,
          "volume": 10697.94,
          "close_time": 1772294399999,
          "quote_volume": 15050.49552,
          "trades": 345,
          "taker_buy_base": 4479.27,
          "taker_buy_quote": 6298.24618
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 1.41,
          "high": 1.41,
          "low": 1.396,
          "close": 1.404,
          "volume": 6853.79,
          "close_time": 1772297999999,
          "quote_volume": 9602.1599,
          "trades": 264,
          "taker_buy_base": 2925.91,
          "taker_buy_quote": 4097.6472
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 1.403,
          "high": 1.406,
          "low": 1.388,
          "close": 1.403,
          "volume": 10455.97,
          "close_time": 1772301599999,
          "quote_volume": 14587.07929,
          "trades": 264,
          "taker_buy_base": 4570.85,
          "taker_buy_quote": 6381.02693
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 1.403,
          "high": 1.433,
          "low": 1.398,
          "close": 1.427,
          "volume": 8153.36,
          "close_time": 1772305199999,
          "quote_volume": 11557.32402,
          "trades": 317,
          "taker_buy_base": 4190.65,
          "taker_buy_quote": 5926.08429
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 1.427,
          "high": 1.452,
          "low": 1.419,
          "close": 1.442,
          "volume": 8621.91,
          "close_time": 1772308799999,
          "quote_volume": 12394.1505,
          "trades": 455,
          "taker_buy_base": 4279.18,
          "taker_buy_quote": 6148.16055
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 1.442,
          "high": 1.457,
          "low": 1.44,
          "close": 1.455,
          "volume": 14024.11,
          "close_time": 1772312399999,
          "quote_volume": 20306.24976,
          "trades": 501,
          "taker_buy_base": 4935.47,
          "taker_buy_quote": 7145.95488
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 1.456,
          "high": 1.456,
          "low": 1.441,
          "close": 1.451,
          "volume": 9264.01,
          "close_time": 1772315999999,
          "quote_volume": 13399.3399,
          "trades": 373,
          "taker_buy_base": 4445.7,
          "taker_buy_quote": 6433.25521
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 1.45,
          "high": 1.47,
          "low": 1.45,
          "close": 1.463,
          "volume": 8639.26,
          "close_time": 1772319599999,
          "quote_volume": 12621.13269,
          "trades": 302,
          "taker_buy_base": 5403.33,
          "taker_buy_quote": 7893.66064
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 1.463,
          "high": 1.469,
          "low": 1.46,
          "close": 1.465,
          "volume": 12986.2,
          "close_time": 1772323199999,
          "quote_volume": 19016.95009,
          "trades": 237,
          "taker_buy_base": 5142.23,
          "taker_buy_quote": 7533.97292
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.465,
          "high": 1.465,
          "low": 1.447,
          "close": 1.451,
          "volume": 8213.24,
          "close_time": 1772326799999,
          "quote_volume": 11956.56632,
          "trades": 211,
          "taker_buy_base": 3055.17,
          "taker_buy_quote": 4443.15309
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 1.45,
          "high": 1.482,
          "low": 1.44,
          "close": 1.473,
          "volume": 19041.54,
          "close_time": 1772330399999,
          "quote_volume": 27758.48825,
          "trades": 563,
          "taker_buy_base": 8132.77,
          "taker_buy_quote": 11876.33514
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 1.474,
          "high": 1.495,
          "low": 1.474,
          "close": 1.48,
          "volume": 29544.8,
          "close_time": 1772333999999,
          "quote_volume": 43847.98052,
          "trades": 734,
          "taker_buy_base": 9590.46,
          "taker_buy_quote": 14235.30948
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 1.48,
          "high": 1.483,
          "low": 1.466,
          "close": 1.47,
          "volume": 19512.51,
          "close_time": 1772337599999,
          "quote_volume": 28786.95231,
          "trades": 375,
          "taker_buy_base": 5230.59,
          "taker_buy_quote": 7714.96971
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 1.471,
          "high": 1.476,
          "low": 1.462,
          "close": 1.473,
          "volume": 10784.34,
          "close_time": 1772341199999,
          "quote_volume": 15848.40719,
          "trades": 242,
          "taker_buy_base": 4618.14,
          "taker_buy_quote": 6782.82386
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 1.473,
          "high": 1.478,
          "low": 1.471,
          "close": 1.473,
          "volume": 8412.26,
          "close_time": 1772344799999,
          "quote_volume": 12403.05603,
          "trades": 194,
          "taker_buy_base": 4164.59,
          "taker_buy_quote": 6142.36843
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 1.472,
          "high": 1.474,
          "low": 1.458,
          "close": 1.463,
          "volume": 14579.65,
          "close_time": 1772348399999,
          "quote_volume": 21343.27389,
          "trades": 325,
          "taker_buy_base": 4671.97,
          "taker_buy_quote": 6835.77973
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 1.462,
          "high": 1.472,
          "low": 1.459,
          "close": 1.469,
          "volume": 9277.62,
          "close_time": 1772351999999,
          "quote_volume": 13585.33811,
          "trades": 219,
          "taker_buy_base": 3267.64,
          "taker_buy_quote": 4782.45179
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 1.469,
          "high": 1.47,
          "low": 1.445,
          "close": 1.446,
          "volume": 7001.69,
          "close_time": 1772355599999,
          "quote_volume": 10223.07278,
          "trades": 239,
          "taker_buy_base": 3204.83,
          "taker_buy_quote": 4680.53652
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 1.447,
          "high": 1.455,
          "low": 1.441,
          "close": 1.442,
          "volume": 7134.23,
          "close_time": 1772359199999,
          "quote_volume": 10326.30835,
          "trades": 236,
          "taker_buy_base": 1822.2,
          "taker_buy_quote": 2639.09309
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 1.443,
          "high": 1.454,
          "low": 1.435,
          "close": 1.451,
          "volume": 9767.03,
          "close_time": 1772362799999,
          "quote_volume": 14092.89305,
          "trades": 285,
          "taker_buy_base": 4560.44,
          "taker_buy_quote": 6582.37037
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 1.45,
          "high": 1.454,
          "low": 1.448,
          "close": 1.452,
          "volume": 7210.74,
          "close_time": 1772366399999,
          "quote_volume": 10466.68041,
          "trades": 184,
          "taker_buy_base": 2967.85,
          "taker_buy_quote": 4309.22422
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 1.452,
          "high": 1.454,
          "low": 1.444,
          "close": 1.445,
          "volume": 53074.79,
          "close_time": 1772369999999,
          "quote_volume": 77008.21271,
          "trades": 558,
          "taker_buy_base": 14392.62,
          "taker_buy_quote": 20875.01955
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 1.443,
          "high": 1.477,
          "low": 1.436,
          "close": 1.465,
          "volume": 15059.73,
          "close_time": 1772373599999,
          "quote_volume": 21880.80767,
          "trades": 401,
          "taker_buy_base": 8802.39,
          "taker_buy_quote": 12801.41582
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 1.466,
          "high": 1.475,
          "low": 1.45,
          "close": 1.453,
          "volume": 8021.7,
          "close_time": 1772377199999,
          "quote_volume": 11707.40509,
          "trades": 174,
          "taker_buy_base": 2618.36,
          "taker_buy_quote": 3827.90544
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 1.454,
          "high": 1.456,
          "low": 1.448,
          "close": 1.448,
          "volume": 4983.33,
          "close_time": 1772380799999,
          "quote_volume": 7237.72412,
          "trades": 91,
          "taker_buy_base": 1535.57,
          "taker_buy_quote": 2231.66244
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 1.449,
          "high": 1.458,
          "low": 1.431,
          "close": 1.442,
          "volume": 12861.46,
          "close_time": 1772384399999,
          "quote_volume": 18542.10862,
          "trades": 191,
          "taker_buy_base": 4811.04,
          "taker_buy_quote": 6945.48186
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 1.443,
          "high": 1.443,
          "low": 1.423,
          "close": 1.43,
          "volume": 6860.12,
          "close_time": 1772387999999,
          "quote_volume": 9819.36568,
          "trades": 167,
          "taker_buy_base": 2203.06,
          "taker_buy_quote": 3156.14855
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 1.428,
          "high": 1.446,
          "low": 1.425,
          "close": 1.437,
          "volume": 7503.29,
          "close_time": 1772391599999,
          "quote_volume": 10754.44685,
          "trades": 215,
          "taker_buy_base": 3631.05,
          "taker_buy_quote": 5212.01213
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 1.435,
          "high": 1.436,
          "low": 1.419,
          "close": 1.421,
          "volume": 4892.64,
          "close_time": 1772395199999,
          "quote_volume": 6985.30879,
          "trades": 95,
          "taker_buy_base": 2934.96,
          "taker_buy_quote": 4192.01247
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 1.421,
          "high": 1.421,
          "low": 1.396,
          "close": 1.4,
          "volume": 10855.41,
          "close_time": 1772398799999,
          "quote_volume": 15243.54897,
          "trades": 249,
          "taker_buy_base": 5676.31,
          "taker_buy_quote": 7972.68818
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 1.4,
          "high": 1.419,
          "low": 1.4,
          "close": 1.417,
          "volume": 3257.81,
          "close_time": 1772402399999,
          "quote_volume": 4600.67391,
          "trades": 127,
          "taker_buy_base": 792.51,
          "taker_buy_quote": 1116.076
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 1.416,
          "high": 1.44,
          "low": 1.414,
          "close": 1.418,
          "volume": 15068.82,
          "close_time": 1772405999999,
          "quote_volume": 21492.34978,
          "trades": 435,
          "taker_buy_base": 6667.55,
          "taker_buy_quote": 9517.79832
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 1.417,
          "high": 1.434,
          "low": 1.416,
          "close": 1.426,
          "volume": 4348.59,
          "close_time": 1772409599999,
          "quote_volume": 6204.4586,
          "trades": 135,
          "taker_buy_base": 1757.69,
          "taker_buy_quote": 2506.94495
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.428,
          "high": 1.451,
          "low": 1.428,
          "close": 1.445,
          "volume": 13079.4,
          "close_time": 1772413199999,
          "quote_volume": 18798.77702,
          "trades": 239,
          "taker_buy_base": 6149.18,
          "taker_buy_quote": 8838.15648
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 1.443,
          "high": 1.458,
          "low": 1.442,
          "close": 1.447,
          "volume": 8148.66,
          "close_time": 1772416799999,
          "quote_volume": 11798.06374,
          "trades": 194,
          "taker_buy_base": 3845.88,
          "taker_buy_quote": 5571.42835
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 1.448,
          "high": 1.45,
          "low": 1.43,
          "close": 1.439,
          "volume": 4880.47,
          "close_time": 1772420399999,
          "quote_volume": 7025.90129,
          "trades": 124,
          "taker_buy_base": 2072.49,
          "taker_buy_quote": 2978.28353
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 1.437,
          "high": 1.45,
          "low": 1.433,
          "close": 1.445,
          "volume": 7089.73,
          "close_time": 1772423999999,
          "quote_volume": 10206.98871,
          "trades": 143,
          "taker_buy_base": 4082.59,
          "taker_buy_quote": 5882.25515
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 1.444,
          "high": 1.445,
          "low": 1.438,
          "close": 1.44,
          "volume": 6224.7,
          "close_time": 1772427599999,
          "quote_volume": 8972.73715,
          "trades": 126,
          "taker_buy_base": 2317.47,
          "taker_buy_quote": 3340.3702
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 1.441,
          "high": 1.45,
          "low": 1.435,
          "close": 1.439,
          "volume": 2279.85,
          "close_time": 1772431199999,
          "quote_volume": 3285.37497,
          "trades": 74,
          "taker_buy_base": 1183.08,
          "taker_buy_quote": 1706.02451
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 1.437,
          "high": 1.438,
          "low": 1.421,
          "close": 1.429,
          "volume": 6264.15,
          "close_time": 1772434799999,
          "quote_volume": 8947.94578,
          "trades": 115,
          "taker_buy_base": 1804.9,
          "taker_buy_quote": 2579.02511
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 1.427,
          "high": 1.43,
          "low": 1.414,
          "close": 1.429,
          "volume": 8322.12,
          "close_time": 1772438399999,
          "quote_volume": 11836.12637,
          "trades": 144,
          "taker_buy_base": 4001.9,
          "taker_buy_quote": 5698.90377
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 1.427,
          "high": 1.439,
          "low": 1.417,
          "close": 1.439,
          "volume": 12735.74,
          "close_time": 1772441999999,
          "quote_volume": 18152.0807,
          "trades": 243,
          "taker_buy_base": 5450.32,
          "taker_buy_quote": 7766.0803
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 1.437,
          "high": 1.446,
          "low": 1.434,
          "close": 1.435,
          "volume": 3390.02,
          "close_time": 1772445599999,
          "quote_volume": 4879.40561,
          "trades": 109,
          "taker_buy_base": 1001.96,
          "taker_buy_quote": 1443.1528
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 1.433,
          "high": 1.442,
          "low": 1.432,
          "close": 1.438,
          "volume": 7183.98,
          "close_time": 1772449199999,
          "quote_volume": 10326.69588,
          "trades": 145,
          "taker_buy_base": 4958.99,
          "taker_buy_quote": 7127.67392
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 1.438,
          "high": 1.444,
          "low": 1.434,
          "close": 1.44,
          "volume": 2355.72,
          "close_time": 1772452799999,
          "quote_volume": 3387.84933,
          "trades": 77,
          "taker_buy_base": 1386.52,
          "taker_buy_quote": 1994.31836
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 1.439,
          "high": 1.443,
          "low": 1.435,
          "close": 1.436,
          "volume": 1610.99,
          "close_time": 1772456399999,
          "quote_volume": 2317.54996,
          "trades": 58,
          "taker_buy_base": 1048.69,
          "taker_buy_quote": 1508.487
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 1.435,
          "high": 1.439,
          "low": 1.427,
          "close": 1.43,
          "volume": 2618.81,
          "close_time": 1772459999999,
          "quote_volume": 3752.41167,
          "trades": 100,
          "taker_buy_base": 837.06,
          "taker_buy_quote": 1200.09373
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 1.43,
          "high": 1.461,
          "low": 1.427,
          "close": 1.458,
          "volume": 13150.45,
          "close_time": 1772463599999,
          "quote_volume": 19011.96567,
          "trades": 643,
          "taker_buy_base": 4915.18,
          "taker_buy_quote": 7100.391
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 1.458,
          "high": 1.482,
          "low": 1.454,
          "close": 1.472,
          "volume": 13913.55,
          "close_time": 1772467199999,
          "quote_volume": 20472.77937,
          "trades": 729,
          "taker_buy_base": 4854.96,
          "taker_buy_quote": 7142.00901
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 1.473,
          "high": 1.493,
          "low": 1.469,
          "close": 1.478,
          "volume": 13191.13,
          "close_time": 1772470799999,
          "quote_volume": 19508.43981,
          "trades": 525,
          "taker_buy_base": 4361.07,
          "taker_buy_quote": 6458.71272
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 1.477,
          "high": 1.482,
          "low": 1.459,
          "close": 1.476,
          "volume": 15146.67,
          "close_time": 1772474399999,
          "quote_volume": 22300.76562,
          "trades": 526,
          "taker_buy_base": 8618.3,
          "taker_buy_quote": 12703.09759
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 1.476,
          "high": 1.479,
          "low": 1.467,
          "close": 1.471,
          "volume": 8448.76,
          "close_time": 1772477999999,
          "quote_volume": 12444.18789,
          "trades": 384,
          "taker_buy_base": 1542.98,
          "taker_buy_quote": 2271.53879
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 1.471,
          "high": 1.477,
          "low": 1.462,
          "close": 1.476,
          "volume": 13406.74,
          "close_time": 1772481599999,
          "quote_volume": 19720.11564,
          "trades": 404,
          "taker_buy_base": 3389.14,
          "taker_buy_quote": 4985.57706
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 1.475,
          "high": 1.48,
          "low": 1.462,
          "close": 1.465,
          "volume": 26961.37,
          "close_time": 1772485199999,
          "quote_volume": 39626.76754,
          "trades": 495,
          "taker_buy_base": 6688.02,
          "taker_buy_quote": 9838.44594
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 1.464,
          "high": 1.466,
          "low": 1.457,
          "close": 1.464,
          "volume": 3987.08,
          "close_time": 1772488799999,
          "quote_volume": 5828.20086,
          "trades": 90,
          "taker_buy_base": 606.31,
          "taker_buy_quote": 885.94504
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 1.465,
          "high": 1.472,
          "low": 1.462,
          "close": 1.467,
          "volume": 5892.8,
          "close_time": 1772492399999,
          "quote_volume": 8633.21226,
          "trades": 84,
          "taker_buy_base": 2877.84,
          "taker_buy_quote": 4211.29665
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 1.468,
          "high": 1.468,
          "low": 1.449,
          "close": 1.453,
          "volume": 15595.57,
          "close_time": 1772495999999,
          "quote_volume": 22699.93227,
          "trades": 257,
          "taker_buy_base": 6313.34,
          "taker_buy_quote": 9186.63199
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.455,
          "high": 1.456,
          "low": 1.442,
          "close": 1.45,
          "volume": 16401.77,
          "close_time": 1772499599999,
          "quote_volume": 23762.98115,
          "trades": 273,
          "taker_buy_base": 5637.79,
          "taker_buy_quote": 8163.9676
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 1.449,
          "high": 1.457,
          "low": 1.447,
          "close": 1.453,
          "volume": 14847.0,
          "close_time": 1772503199999,
          "quote_volume": 21570.80054,
          "trades": 180,
          "taker_buy_base": 2993.18,
          "taker_buy_quote": 4346.56563
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 1.451,
          "high": 1.457,
          "low": 1.442,
          "close": 1.453,
          "volume": 13613.02,
          "close_time": 1772506799999,
          "quote_volume": 19746.70028,
          "trades": 166,
          "taker_buy_base": 4885.72,
          "taker_buy_quote": 7086.48606
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 1.453,
          "high": 1.453,
          "low": 1.444,
          "close": 1.45,
          "volume": 5267.08,
          "close_time": 1772510399999,
          "quote_volume": 7632.18956,
          "trades": 69,
          "taker_buy_base": 2298.26,
          "taker_buy_quote": 3329.5117
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 1.451,
          "high": 1.458,
          "low": 1.442,
          "close": 1.449,
          "volume": 36798.19,
          "close_time": 1772513999999,
          "quote_volume": 53382.71468,
          "trades": 331,
          "taker_buy_base": 29688.7,
          "taker_buy_quote": 43083.06702
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 1.45,
          "high": 1.462,
          "low": 1.438,
          "close": 1.443,
          "volume": 20082.77,
          "close_time": 1772517599999,
          "quote_volume": 29097.69642,
          "trades": 360,
          "taker_buy_base": 6002.37,
          "taker_buy_quote": 8688.85446
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 1.445,
          "high": 1.448,
          "low": 1.44,
          "close": 1.444,
          "volume": 16553.65,
          "close_time": 1772521199999,
          "quote_volume": 23910.50553,
          "trades": 255,
          "taker_buy_base": 4224.24,
          "taker_buy_quote": 6101.70864
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 1.443,
          "high": 1.452,
          "low": 1.442,
          "close": 1.45,
          "volume": 11196.8,
          "close_time": 1772524799999,
          "quote_volume": 16223.14659,
          "trades": 211,
          "taker_buy_base": 3099.95,
          "taker_buy_quote": 4490.17241
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 1.45,
          "high": 1.453,
          "low": 1.421,
          "close": 1.424,
          "volume": 22329.69,
          "close_time": 1772528399999,
          "quote_volume": 32066.78091,
          "trades": 479,
          "taker_buy_base": 4869.33,
          "taker_buy_quote": 6998.218
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 1.424,
          "high": 1.432,
          "low": 1.408,
          "close": 1.415,
          "volume": 54314.14,
          "close_time": 1772531999999,
          "quote_volume": 77199.41363,
          "trades": 771,
          "taker_buy_base": 11652.78,
          "taker_buy_quote": 16545.30412
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 1.415,
          "high": 1.426,
          "low": 1.411,
          "close": 1.42,
          "volume": 18756.7,
          "close_time": 1772535599999,
          "quote_volume": 26603.05767,
          "trades": 356,
          "taker_buy_base": 10289.28,
          "taker_buy_quote": 14579.57964
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 1.42,
          "high": 1.426,
          "low": 1.411,
          "close": 1.426,
          "volume": 18400.42,
          "close_time": 1772539199999,
          "quote_volume": 26098.42349,
          "trades": 317,
          "taker_buy_base": 5626.62,
          "taker_buy_quote": 7974.33061
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 1.425,
          "high": 1.444,
          "low": 1.423,
          "close": 1.429,
          "volume": 9375.82,
          "close_time": 1772542799999,
          "quote_volume": 13408.21893,
          "trades": 409,
          "taker_buy_base": 4858.57,
          "taker_buy_quote": 6948.22271
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 1.43,
          "high": 1.431,
          "low": 1.42,
          "close": 1.424,
          "volume": 4927.2,
          "close_time": 1772546399999,
          "quote_volume": 7025.71025,
          "trades": 244,
          "taker_buy_base": 2486.91,
          "taker_buy_quote": 3545.51686
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 1.424,
          "high": 1.43,
          "low": 1.401,
          "close": 1.409,
          "volume": 15591.22,
          "close_time": 1772549999999,
          "quote_volume": 22097.32095,
          "trades": 928,
          "taker_buy_base": 7115.37,
          "taker_buy_quote": 10095.85865
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 1.41,
          "high": 1.429,
          "low": 1.398,
          "close": 1.425,
          "volume": 14659.09,
          "close_time": 1772553599999,
          "quote_volume": 20732.40382,
          "trades": 971,
          "taker_buy_base": 8741.8,
          "taker_buy_quote": 12362.95677
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 1.424,
          "high": 1.452,
          "low": 1.42,
          "close": 1.444,
          "volume": 23552.96,
          "close_time": 1772557199999,
          "quote_volume": 33822.5934,
          "trades": 1216,
          "taker_buy_base": 11369.85,
          "taker_buy_quote": 16323.39743
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 1.443,
          "high": 1.444,
          "low": 1.427,
          "close": 1.443,
          "volume": 11997.93,
          "close_time": 1772560799999,
          "quote_volume": 17220.00704,
          "trades": 582,
          "taker_buy_base": 5268.47,
          "taker_buy_quote": 7560.43796
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 1.444,
          "high": 1.454,
          "low": 1.438,
          "close": 1.447,
          "volume": 21320.3,
          "close_time": 1772564399999,
          "quote_volume": 30875.53276,
          "trades": 1294,
          "taker_buy_base": 13955.79,
          "taker_buy_quote": 20208.49265
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 1.447,
          "high": 1.447,
          "low": 1.424,
          "close": 1.428,
          "volume": 36809.18,
          "close_time": 1772567999999,
          "quote_volume": 52816.02632,
          "trades": 923,
          "taker_buy_base": 11991.33,
          "taker_buy_quote": 17191.24835
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 1.428,
          "high": 1.435,
          "low": 1.423,
          "close": 1.425,
          "volume": 6388.3,
          "close_time": 1772571599999,
          "quote_volume": 9130.71128,
          "trades": 261,
          "taker_buy_base": 3357.5,
          "taker_buy_quote": 4800.04902
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 1.424,
          "high": 1.425,
          "low": 1.417,
          "close": 1.425,
          "volume": 3040.92,
          "close_time": 1772575199999,
          "quote_volume": 4323.31162,
          "trades": 144,
          "taker_buy_base": 1489.16,
          "taker_buy_quote": 2117.56903
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 1.425,
          "high": 1.438,
          "low": 1.425,
          "close": 1.436,
          "volume": 4434.45,
          "close_time": 1772578799999,
          "quote_volume": 6361.68153,
          "trades": 187,
          "taker_buy_base": 2308.9,
          "taker_buy_quote": 3312.64302
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 1.437,
          "high": 1.447,
          "low": 1.434,
          "close": 1.434,
          "volume": 5311.01,
          "close_time": 1772582399999,
          "quote_volume": 7652.66568,
          "trades": 200,
          "taker_buy_base": 2979.93,
          "taker_buy_quote": 4299.84991
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.434,
          "high": 1.436,
          "low": 1.419,
          "close": 1.425,
          "volume": 1891.98,
          "close_time": 1772585999999,
          "quote_volume": 2702.62582,
          "trades": 127,
          "taker_buy_base": 694.63,
          "taker_buy_quote": 993.3363
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 1.425,
          "high": 1.439,
          "low": 1.421,
          "close": 1.426,
          "volume": 8788.26,
          "close_time": 1772589599999,
          "quote_volume": 12570.82707,
          "trades": 277,
          "taker_buy_base": 4956.63,
          "taker_buy_quote": 7092.55326
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 1.428,
          "high": 1.434,
          "low": 1.42,
          "close": 1.431,
          "volume": 1439.31,
          "close_time": 1772593199999,
          "quote_volume": 2053.39962,
          "trades": 88,
          "taker_buy_base": 657.67,
          "taker_buy_quote": 937.88909
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 1.429,
          "high": 1.432,
          "low": 1.412,
          "close": 1.423,
          "volume": 10019.27,
          "close_time": 1772596799999,
          "quote_volume": 14195.62283,
          "trades": 180,
          "taker_buy_base": 2935.0,
          "taker_buy_quote": 4159.49412
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 1.424,
          "high": 1.425,
          "low": 1.416,
          "close": 1.421,
          "volume": 4931.38,
          "close_time": 1772600399999,
          "quote_volume": 7004.45999,
          "trades": 151,
          "taker_buy_base": 3746.88,
          "taker_buy_quote": 5323.0238
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 1.421,
          "high": 1.422,
          "low": 1.408,
          "close": 1.416,
          "volume": 14214.66,
          "close_time": 1772603999999,
          "quote_volume": 20129.3337,
          "trades": 216,
          "taker_buy_base": 5711.18,
          "taker_buy_quote": 8081.56632
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 1.416,
          "high": 1.431,
          "low": 1.415,
          "close": 1.425,
          "volume": 4426.65,
          "close_time": 1772607599999,
          "quote_volume": 6295.19106,
          "trades": 122,
          "taker_buy_base": 2788.35,
          "taker_buy_quote": 3962.90025
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 1.426,
          "high": 1.437,
          "low": 1.417,
          "close": 1.432,
          "volume": 6200.98,
          "close_time": 1772611199999,
          "quote_volume": 8855.96516,
          "trades": 259,
          "taker_buy_base": 2963.94,
          "taker_buy_quote": 4237.39962
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 1.432,
          "high": 1.458,
          "low": 1.424,
          "close": 1.454,
          "volume": 21582.94,
          "close_time": 1772614799999,
          "quote_volume": 31130.16124,
          "trades": 530,
          "taker_buy_base": 9931.03,
          "taker_buy_quote": 14291.9129
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 1.454,
          "high": 1.467,
          "low": 1.447,
          "close": 1.457,
          "volume": 16034.3,
          "close_time": 1772618399999,
          "quote_volume": 23362.83117,
          "trades": 459,
          "taker_buy_base": 7044.2,
          "taker_buy_quote": 10276.92703
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 1.458,
          "high": 1.459,
          "low": 1.444,
          "close": 1.45,
          "volume": 7691.28,
          "close_time": 1772621999999,
          "quote_volume": 11164.72895,
          "trades": 249,
          "taker_buy_base": 5314.3,
          "taker_buy_quote": 7707.62693
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 1.449,
          "high": 1.452,
          "low": 1.436,
          "close": 1.444,
          "volume": 5727.57,
          "close_time": 1772625599999,
          "quote_volume": 8272.60335,
          "trades": 153,
          "taker_buy_base": 2349.87,
          "taker_buy_quote": 3396.4443
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 1.445,
          "high": 1.447,
          "low": 1.432,
          "close": 1.447,
          "volume": 7338.97,
          "close_time": 1772629199999,
          "quote_volume": 10565.91196,
          "trades": 211,
          "taker_buy_base": 5145.06,
          "taker_buy_quote": 7410.25918
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 1.448,
          "high": 1.457,
          "low": 1.448,
          "close": 1.454,
          "volume": 2289.02,
          "close_time": 1772632799999,
          "quote_volume": 3323.62542,
          "trades": 148,
          "taker_buy_base": 1162.97,
          "taker_buy_quote": 1688.73848
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 1.454,
          "high": 1.465,
          "low": 1.446,
          "close": 1.45,
          "volume": 13007.63,
          "close_time": 1772636399999,
          "quote_volume": 18913.87857,
          "trades": 728,
          "taker_buy_base": 6776.1,
          "taker_buy_quote": 9849.01269
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 1.451,
          "high": 1.475,
          "low": 1.451,
          "close": 1.474,
          "volume": 17724.41,
          "close_time": 1772639999999,
          "quote_volume": 25899.92357,
          "trades": 788,
          "taker_buy_base": 9962.2,
          "taker_buy_quote": 14556.97482
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 1.475,
          "high": 1.476,
          "low": 1.461,
          "close": 1.468,
          "volume": 7912.62,
          "close_time": 1772643599999,
          "quote_volume": 11628.45299,
          "trades": 411,
          "taker_buy_base": 2892.78,
          "taker_buy_quote": 4249.56125
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 1.468,
          "high": 1.472,
          "low": 1.459,
          "close": 1.467,
          "volume": 10107.02,
          "close_time": 1772647199999,
          "quote_volume": 14819.93458,
          "trades": 370,
          "taker_buy_base": 2695.79,
          "taker_buy_quote": 3950.05964
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 1.467,
          "high": 1.469,
          "low": 1.46,
          "close": 1.468,
          "volume": 8172.77,
          "close_time": 1772650799999,
          "quote_volume": 11965.36613,
          "trades": 253,
          "taker_buy_base": 4723.58,
          "taker_buy_quote": 6913.17674
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 1.468,
          "high": 1.479,
          "low": 1.467,
          "close": 1.473,
          "volume": 8846.09,
          "close_time": 1772654399999,
          "quote_volume": 13018.355,
          "trades": 367,
          "taker_buy_base": 3312.91,
          "taker_buy_quote": 4873.75745
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 1.473,
          "high": 1.473,
          "low": 1.462,
          "close": 1.462,
          "volume": 6261.96,
          "close_time": 1772657999999,
          "quote_volume": 9183.86199,
          "trades": 369,
          "taker_buy_base": 2412.91,
          "taker_buy_quote": 3537.42688
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 1.463,
          "high": 1.466,
          "low": 1.46,
          "close": 1.464,
          "volume": 7190.19,
          "close_time": 1772661599999,
          "quote_volume": 10518.58783,
          "trades": 209,
          "taker_buy_base": 4042.52,
          "taker_buy_quote": 5916.59878
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 1.466,
          "high": 1.468,
          "low": 1.455,
          "close": 1.456,
          "volume": 15021.1,
          "close_time": 1772665199999,
          "quote_volume": 21970.3241,
          "trades": 470,
          "taker_buy_base": 5191.74,
          "taker_buy_quote": 7583.48512
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 1.456,
          "high": 1.459,
          "low": 1.444,
          "close": 1.458,
          "volume": 11028.98,
          "close_time": 1772668799999,
          "quote_volume": 16026.73263,
          "trades": 359,
          "taker_buy_base": 4765.3,
          "taker_buy_quote": 6930.15111
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.458,
          "high": 1.458,
          "low": 1.45,
          "close": 1.452,
          "volume": 11582.34,
          "close_time": 1772672399999,
          "quote_volume": 16830.18591,
          "trades": 251,
          "taker_buy_base": 9121.05,
          "taker_buy_quote": 13252.04268
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 1.451,
          "high": 1.454,
          "low": 1.436,
          "close": 1.44,
          "volume": 13105.07,
          "close_time": 1772675999999,
          "quote_volume": 18947.6556,
          "trades": 284,
          "taker_buy_base": 8712.01,
          "taker_buy_quote": 12592.00304
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 1.441,
          "high": 1.45,
          "low": 1.439,
          "close": 1.448,
          "volume": 14881.2,
          "close_time": 1772679599999,
          "quote_volume": 21523.22964,
          "trades": 251,
          "taker_buy_base": 5396.81,
          "taker_buy_quote": 7804.43738
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 1.448,
          "high": 1.454,
          "low": 1.448,
          "close": 1.451,
          "volume": 11298.33,
          "close_time": 1772683199999,
          "quote_volume": 16405.43306,
          "trades": 293,
          "taker_buy_base": 3356.75,
          "taker_buy_quote": 4873.65765
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 1.451,
          "high": 1.459,
          "low": 1.45,
          "close": 1.455,
          "volume": 15012.58,
          "close_time": 1772686799999,
          "quote_volume": 21814.46676,
          "trades": 275,
          "taker_buy_base": 7237.62,
          "taker_buy_quote": 10511.33209
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 1.454,
          "high": 1.456,
          "low": 1.438,
          "close": 1.446,
          "volume": 6907.26,
          "close_time": 1772690399999,
          "quote_volume": 10000.94766,
          "trades": 151,
          "taker_buy_base": 2420.33,
          "taker_buy_quote": 3506.42756
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 1.446,
          "high": 1.456,
          "low": 1.438,
          "close": 1.452,
          "volume": 7309.28,
          "close_time": 1772693999999,
          "quote_volume": 10567.87567,
          "trades": 211,
          "taker_buy_base": 4093.97,
          "taker_buy_quote": 5930.49331
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 1.452,
          "high": 1.456,
          "low": 1.436,
          "close": 1.443,
          "volume": 7662.13,
          "close_time": 1772697599999,
          "quote_volume": 11080.04011,
          "trades": 235,
          "taker_buy_base": 3991.01,
          "taker_buy_quote": 5770.14502
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 1.442,
          "high": 1.445,
          "low": 1.438,
          "close": 1.445,
          "volume": 7813.79,
          "close_time": 1772701199999,
          "quote_volume": 11265.61824,
          "trades": 161,
          "taker_buy_base": 5174.97,
          "taker_buy_quote": 7459.25746
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 1.445,
          "high": 1.456,
          "low": 1.445,
          "close": 1.449,
          "volume": 4667.53,
          "close_time": 1772704799999,
          "quote_volume": 6765.54855,
          "trades": 192,
          "taker_buy_base": 1376.5,
          "taker_buy_quote": 1996.88774
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 1.45,
          "high": 1.462,
          "low": 1.446,
          "close": 1.455,
          "volume": 4933.07,
          "close_time": 1772708399999,
          "quote_volume": 7187.00927,
          "trades": 232,
          "taker_buy_base": 2132.77,
          "taker_buy_quote": 3104.34189
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 1.456,
          "high": 1.462,
          "low": 1.447,
          "close": 1.451,
          "volume": 10453.74,
          "close_time": 1772711999999,
          "quote_volume": 15213.4351,
          "trades": 274,
          "taker_buy_base": 3885.59,
          "taker_buy_quote": 5659.91822
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 1.451,
          "high": 1.461,
          "low": 1.445,
          "close": 1.456,
          "volume": 4721.36,
          "close_time": 1772715599999,
          "quote_volume": 6860.48256,
          "trades": 198,
          "taker_buy_base": 1832.22,
          "taker_buy_quote": 2664.19712
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 1.454,
          "high": 1.454,
          "low": 1.443,
          "close": 1.451,
          "volume": 5826.96,
          "close_time": 1772719199999,
          "quote_volume": 8435.89918,
          "trades": 258,
          "taker_buy_base": 2624.14,
          "taker_buy_quote": 3802.27493
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 1.451,
          "high": 1.458,
          "low": 1.442,
          "close": 1.45,
          "volume": 14636.34,
          "close_time": 1772722799999,
          "quote_volume": 21193.6188,
          "trades": 787,
          "taker_buy_base": 6175.68,
          "taker_buy_quote": 8943.33678
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 1.45,
          "high": 1.45,
          "low": 1.428,
          "close": 1.437,
          "volume": 16388.99,
          "close_time": 1772726399999,
          "quote_volume": 23523.17936,
          "trades": 671,
          "taker_buy_base": 9652.67,
          "taker_buy_quote": 13837.60731
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 1.437,
          "high": 1.437,
          "low": 1.415,
          "close": 1.426,
          "volume": 20186.53,
          "close_time": 1772729999999,
          "quote_volume": 28779.18626,
          "trades": 681,
          "taker_buy_base": 13265.69,
          "taker_buy_quote": 18920.19293
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 1.427,
          "high": 1.433,
          "low": 1.411,
          "close": 1.417,
          "volume": 8290.61,
          "close_time": 1772733599999,
          "quote_volume": 11765.17673,
          "trades": 372,
          "taker_buy_base": 5254.99,
          "taker_buy_quote": 7449.38162
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 1.417,
          "high": 1.431,
          "low": 1.416,
          "close": 1.431,
          "volume": 4765.08,
          "close_time": 1772737199999,
          "quote_volume": 6785.01154,
          "trades": 211,
          "taker_buy_base": 2949.32,
          "taker_buy_quote": 4195.89332
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 1.431,
          "high": 1.443,
          "low": 1.429,
          "close": 1.433,
          "volume": 3676.0,
          "close_time": 1772740799999,
          "quote_volume": 5270.39452,
          "trades": 197,
          "taker_buy_base": 1929.78,
          "taker_buy_quote": 2765.98605
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 1.433,
          "high": 1.439,
          "low": 1.432,
          "close": 1.439,
          "volume": 12208.4,
          "close_time": 1772744399999,
          "quote_volume": 17528.0387,
          "trades": 374,
          "taker_buy_base": 6088.01,
          "taker_buy_quote": 8740.35836
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 1.439,
          "high": 1.445,
          "low": 1.435,
          "close": 1.441,
          "volume": 3045.47,
          "close_time": 1772747999999,
          "quote_volume": 4380.77219,
          "trades": 146,
          "taker_buy_base": 1486.31,
          "taker_buy_quote": 2140.59084
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 1.44,
          "high": 1.446,
          "low": 1.439,
          "close": 1.443,
          "volume": 6306.11,
          "close_time": 1772751599999,
          "quote_volume": 9099.4372,
          "trades": 220,
          "taker_buy_base": 3916.56,
          "taker_buy_quote": 5650.82144
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 1.443,
          "high": 1.444,
          "low": 1.437,
          "close": 1.44,
          "volume": 1838.76,
          "close_time": 1772755199999,
          "quote_volume": 2649.10628,
          "trades": 103,
          "taker_buy_base": 844.01,
          "taker_buy_quote": 1215.74087
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.441,
          "high": 1.443,
          "low": 1.437,
          "close": 1.438,
          "volume": 3548.43,
          "close_time": 1772758799999,
          "quote_volume": 5106.02628,
          "trades": 174,
          "taker_buy_base": 834.79,
          "taker_buy_quote": 1201.93258
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 1.437,
          "high": 1.444,
          "low": 1.43,
          "close": 1.442,
          "volume": 9602.27,
          "close_time": 1772762399999,
          "quote_volume": 13807.26451,
          "trades": 271,
          "taker_buy_base": 2829.5,
          "taker_buy_quote": 4072.01337
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 1.441,
          "high": 1.453,
          "low": 1.441,
          "close": 1.451,
          "volume": 20485.74,
          "close_time": 1772765999999,
          "quote_volume": 29691.70282,
          "trades": 255,
          "taker_buy_base": 9697.6,
          "taker_buy_quote": 14051.09081
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 1.451,
          "high": 1.459,
          "low": 1.448,
          "close": 1.459,
          "volume": 17254.92,
          "close_time": 1772769599999,
          "quote_volume": 25129.25118,
          "trades": 289,
          "taker_buy_base": 5489.28,
          "taker_buy_quote": 7992.37104
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 1.458,
          "high": 1.459,
          "low": 1.444,
          "close": 1.454,
          "volume": 7278.5,
          "close_time": 1772773199999,
          "quote_volume": 10581.63199,
          "trades": 191,
          "taker_buy_base": 2042.46,
          "taker_buy_quote": 2968.93123
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 1.454,
          "high": 1.455,
          "low": 1.443,
          "close": 1.453,
          "volume": 3972.18,
          "close_time": 1772776799999,
          "quote_volume": 5754.65856,
          "trades": 75,
          "taker_buy_base": 2987.79,
          "taker_buy_quote": 4325.67925
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 1.451,
          "high": 1.462,
          "low": 1.45,
          "close": 1.456,
          "volume": 6603.78,
          "close_time": 1772780399999,
          "quote_volume": 9623.98131,
          "trades": 149,
          "taker_buy_base": 2752.06,
          "taker_buy_quote": 4011.12504
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 1.456,
          "high": 1.475,
          "low": 1.454,
          "close": 1.474,
          "volume": 13929.22,
          "close_time": 1772783999999,
          "quote_volume": 20374.6619,
          "trades": 240,
          "taker_buy_base": 9229.61,
          "taker_buy_quote": 13502.06225
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 1.475,
          "high": 1.482,
          "low": 1.454,
          "close": 1.455,
          "volume": 38378.43,
          "close_time": 1772787599999,
          "quote_volume": 56197.74102,
          "trades": 563,
          "taker_buy_base": 12580.41,
          "taker_buy_quote": 18422.92246
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 1.456,
          "high": 1.471,
          "low": 1.449,
          "close": 1.467,
          "volume": 19850.23,
          "close_time": 1772791199999,
          "quote_volume": 28941.32677,
          "trades": 376,
          "taker_buy_base": 12866.64,
          "taker_buy_quote": 18759.9787
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 1.467,
          "high": 1.483,
          "low": 1.466,
          "close": 1.471,
          "volume": 35540.7,
          "close_time": 1772794799999,
          "quote_volume": 52443.51136,
          "trades": 677,
          "taker_buy_base": 15022.18,
          "taker_buy_quote": 22150.00646
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 1.47,
          "high": 1.488,
          "low": 1.467,
          "close": 1.477,
          "volume": 42609.07,
          "close_time": 1772798399999,
          "quote_volume": 62899.02878,
          "trades": 812,
          "taker_buy_base": 29790.41,
          "taker_buy_quote": 43964.43157
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 1.476,
          "high": 1.486,
          "low": 1.457,
          "close": 1.462,
          "volume": 35726.13,
          "close_time": 1772801999999,
          "quote_volume": 52580.66163,
          "trades": 934,
          "taker_buy_base": 18321.21,
          "taker_buy_quote": 26958.79001
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 1.462,
          "high": 1.469,
          "low": 1.433,
          "close": 1.434,
          "volume": 53391.34,
          "close_time": 1772805599999,
          "quote_volume": 77639.11469,
          "trades": 1291,
          "taker_buy_base": 22267.92,
          "taker_buy_quote": 32409.59338
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 1.434,
          "high": 1.436,
          "low": 1.405,
          "close": 1.414,
          "volume": 61713.9,
          "close_time": 1772809199999,
          "quote_volume": 87648.94896,
          "trades": 2123,
          "taker_buy_base": 33947.8,
          "taker_buy_quote": 48220.14672
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 1.414,
          "high": 1.423,
          "low": 1.401,
          "close": 1.406,
          "volume": 24055.28,
          "close_time": 1772812799999,
          "quote_volume": 34014.73709,
          "trades": 944,
          "taker_buy_base": 12125.85,
          "taker_buy_quote": 17143.47149
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 1.405,
          "high": 1.421,
          "low": 1.397,
          "close": 1.413,
          "volume": 13524.34,
          "close_time": 1772816399999,
          "quote_volume": 19034.1727,
          "trades": 464,
          "taker_buy_base": 7691.84,
          "taker_buy_quote": 10835.43134
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 1.412,
          "high": 1.417,
          "low": 1.394,
          "close": 1.406,
          "volume": 11023.61,
          "close_time": 1772819999999,
          "quote_volume": 15483.27905,
          "trades": 447,
          "taker_buy_base": 7059.94,
          "taker_buy_quote": 9914.87391
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 1.405,
          "high": 1.425,
          "low": 1.405,
          "close": 1.422,
          "volume": 7396.68,
          "close_time": 1772823599999,
          "quote_volume": 10479.12275,
          "trades": 279,
          "taker_buy_base": 4896.62,
          "taker_buy_quote": 6936.58987
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 1.422,
          "high": 1.433,
          "low": 1.417,
          "close": 1.42,
          "volume": 5944.74,
          "close_time": 1772827199999,
          "quote_volume": 8474.47594,
          "trades": 253,
          "taker_buy_base": 3243.6,
          "taker_buy_quote": 4620.63149
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 1.419,
          "high": 1.421,
          "low": 1.407,
          "close": 1.413,
          "volume": 5895.1,
          "close_time": 1772830799999,
          "quote_volume": 8324.41506,
          "trades": 261,
          "taker_buy_base": 2661.26,
          "taker_buy_quote": 3757.99397
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 1.413,
          "high": 1.414,
          "low": 1.408,
          "close": 1.413,
          "volume": 2830.94,
          "close_time": 1772834399999,
          "quote_volume": 3993.6717,
          "trades": 98,
          "taker_buy_base": 1697.12,
          "taker_buy_quote": 2393.20524
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 1.414,
          "high": 1.418,
          "low": 1.413,
          "close": 1.418,
          "volume": 1199.26,
          "close_time": 1772837999999,
          "quote_volume": 1696.9639,
          "trades": 69,
          "taker_buy_base": 686.98,
          "taker_buy_quote": 972.14258
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 1.417,
          "high": 1.419,
          "low": 1.414,
          "close": 1.415,
          "volume": 6581.74,
          "close_time": 1772841599999,
          "quote_volume": 9331.18166,
          "trades": 52,
          "taker_buy_base": 2055.41,
          "taker_buy_quote": 2912.82324
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.415,
          "high": 1.416,
          "low": 1.408,
          "close": 1.409,
          "volume": 901.42,
          "close_time": 1772845199999,
          "quote_volume": 1272.14455,
          "trades": 63,
          "taker_buy_base": 297.24,
          "taker_buy_quote": 419.47985
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 1.407,
          "high": 1.407,
          "low": 1.401,
          "close": 1.405,
          "volume": 5690.57,
          "close_time": 1772848799999,
          "quote_volume": 7982.68689,
          "trades": 133,
          "taker_buy_base": 1757.49,
          "taker_buy_quote": 2466.93648
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 1.405,
          "high": 1.407,
          "low": 1.391,
          "close": 1.397,
          "volume": 4534.4,
          "close_time": 1772852399999,
          "quote_volume": 6331.54448,
          "trades": 175,
          "taker_buy_base": 2016.68,
          "taker_buy_quote": 2815.268
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 1.398,
          "high": 1.403,
          "low": 1.393,
          "close": 1.394,
          "volume": 3681.08,
          "close_time": 1772855999999,
          "quote_volume": 5146.7078,
          "trades": 133,
          "taker_buy_base": 1216.92,
          "taker_buy_quote": 1699.56593
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 1.394,
          "high": 1.405,
          "low": 1.386,
          "close": 1.4,
          "volume": 6202.55,
          "close_time": 1772859599999,
          "quote_volume": 8654.99803,
          "trades": 221,
          "taker_buy_base": 2971.44,
          "taker_buy_quote": 4153.81553
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 1.401,
          "high": 1.402,
          "low": 1.392,
          "close": 1.396,
          "volume": 3585.34,
          "close_time": 1772863199999,
          "quote_volume": 5007.30185,
          "trades": 137,
          "taker_buy_base": 2002.48,
          "taker_buy_quote": 2797.40044
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 1.396,
          "high": 1.396,
          "low": 1.386,
          "close": 1.386,
          "volume": 3126.27,
          "close_time": 1772866799999,
          "quote_volume": 4345.71625,
          "trades": 147,
          "taker_buy_base": 1549.24,
          "taker_buy_quote": 2152.4853
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 1.385,
          "high": 1.393,
          "low": 1.383,
          "close": 1.393,
          "volume": 4229.87,
          "close_time": 1772870399999,
          "quote_volume": 5871.28959,
          "trades": 156,
          "taker_buy_base": 2534.47,
          "taker_buy_quote": 3517.00694
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 1.392,
          "high": 1.397,
          "low": 1.39,
          "close": 1.391,
          "volume": 2451.07,
          "close_time": 1772873999999,
          "quote_volume": 3419.01103,
          "trades": 93,
          "taker_buy_base": 467.99,
          "taker_buy_quote": 651.7165
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 1.392,
          "high": 1.397,
          "low": 1.391,
          "close": 1.397,
          "volume": 2370.26,
          "close_time": 1772877599999,
          "quote_volume": 3302.91334,
          "trades": 56,
          "taker_buy_base": 1556.54,
          "taker_buy_quote": 2169.10422
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 1.397,
          "high": 1.399,
          "low": 1.396,
          "close": 1.397,
          "volume": 1592.93,
          "close_time": 1772881199999,
          "quote_volume": 2225.72087,
          "trades": 64,
          "taker_buy_base": 702.14,
          "taker_buy_quote": 981.1828
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 1.396,
          "high": 1.402,
          "low": 1.394,
          "close": 1.397,
          "volume": 3080.61,
          "close_time": 1772884799999,
          "quote_volume": 4303.8612,
          "trades": 103,
          "taker_buy_base": 1443.16,
          "taker_buy_quote": 2016.15523
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 1.396,
          "high": 1.398,
          "low": 1.384,
          "close": 1.385,
          "volume": 1655.74,
          "close_time": 1772888399999,
          "quote_volume": 2302.78143,
          "trades": 80,
          "taker_buy_base": 632.51,
          "taker_buy_quote": 879.84052
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 1.386,
          "high": 1.39,
          "low": 1.382,
          "close": 1.386,
          "volume": 32627.51,
          "close_time": 1772891999999,
          "quote_volume": 45209.28888,
          "trades": 393,
          "taker_buy_base": 16347.81,
          "taker_buy_quote": 22650.24865
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 1.386,
          "high": 1.386,
          "low": 1.372,
          "close": 1.384,
          "volume": 22908.14,
          "close_time": 1772895599999,
          "quote_volume": 31577.85466,
          "trades": 595,
          "taker_buy_base": 9040.35,
          "taker_buy_quote": 12465.64676
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 1.383,
          "high": 1.385,
          "low": 1.374,
          "close": 1.379,
          "volume": 3801.03,
          "close_time": 1772899199999,
          "quote_volume": 5236.21945,
          "trades": 161,
          "taker_buy_base": 1775.95,
          "taker_buy_quote": 2446.20172
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 1.378,
          "high": 1.381,
          "low": 1.372,
          "close": 1.378,
          "volume": 5618.33,
          "close_time": 1772902799999,
          "quote_volume": 7721.44958,
          "trades": 125,
          "taker_buy_base": 2361.07,
          "taker_buy_quote": 3245.86542
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 1.379,
          "high": 1.393,
          "low": 1.379,
          "close": 1.393,
          "volume": 8285.09,
          "close_time": 1772906399999,
          "quote_volume": 11483.48598,
          "trades": 241,
          "taker_buy_base": 5543.52,
          "taker_buy_quote": 7686.17146
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 1.393,
          "high": 1.393,
          "low": 1.381,
          "close": 1.383,
          "volume": 16320.65,
          "close_time": 1772909999999,
          "quote_volume": 22631.994,
          "trades": 317,
          "taker_buy_base": 8711.56,
          "taker_buy_quote": 12085.71907
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 1.383,
          "high": 1.383,
          "low": 1.369,
          "close": 1.374,
          "volume": 8490.15,
          "close_time": 1772913599999,
          "quote_volume": 11687.98909,
          "trades": 289,
          "taker_buy_base": 1535.49,
          "taker_buy_quote": 2114.9856
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 1.374,
          "high": 1.381,
          "low": 1.374,
          "close": 1.38,
          "volume": 2974.34,
          "close_time": 1772917199999,
          "quote_volume": 4096.12195,
          "trades": 126,
          "taker_buy_base": 1614.47,
          "taker_buy_quote": 2222.89417
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 1.38,
          "high": 1.383,
          "low": 1.373,
          "close": 1.376,
          "volume": 2418.13,
          "close_time": 1772920799999,
          "quote_volume": 3334.14599,
          "trades": 97,
          "taker_buy_base": 1738.03,
          "taker_buy_quote": 2396.32129
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 1.377,
          "high": 1.377,
          "low": 1.356,
          "close": 1.36,
          "volume": 8032.45,
          "close_time": 1772924399999,
          "quote_volume": 10969.06912,
          "trades": 341,
          "taker_buy_base": 5348.05,
          "taker_buy_quote": 7300.09797
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 1.36,
          "high": 1.369,
          "low": 1.36,
          "close": 1.368,
          "volume": 3911.24,
          "close_time": 1772927999999,
          "quote_volume": 5332.92805,
          "trades": 101,
          "taker_buy_base": 2722.57,
          "taker_buy_quote": 3709.63038
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1.37,
          "high": 1.371,
          "low": 1.364,
          "close": 1.366,
          "volume": 5533.08,
          "close_time": 1772931599999,
          "quote_volume": 7571.47024,
          "trades": 150,
          "taker_buy_base": 3630.05,
          "taker_buy_quote": 4967.17442
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 1.366,
          "high": 1.367,
          "low": 1.358,
          "close": 1.366,
          "volume": 4917.97,
          "close_time": 1772935199999,
          "quote_volume": 6705.63909,
          "trades": 153,
          "taker_buy_base": 2147.75,
          "taker_buy_quote": 2927.64429
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 1.365,
          "high": 1.366,
          "low": 1.346,
          "close": 1.347,
          "volume": 11306.51,
          "close_time": 1772938799999,
          "quote_volume": 15337.75184,
          "trades": 376,
          "taker_buy_base": 5053.03,
          "taker_buy_quote": 6867.35984
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 1.348,
          "high": 1.352,
          "low": 1.345,
          "close": 1.349,
          "volume": 6280.79,
          "close_time": 1772942399999,
          "quote_volume": 8474.63848,
          "trades": 220,
          "taker_buy_base": 3627.65,
          "taker_buy_quote": 4895.06199
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 1.349,
          "high": 1.356,
          "low": 1.349,
          "close": 1.353,
          "volume": 6408.67,
          "close_time": 1772945999999,
          "quote_volume": 8669.32524,
          "trades": 220,
          "taker_buy_base": 4349.28,
          "taker_buy_quote": 5884.42504
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 1.354,
          "high": 1.372,
          "low": 1.354,
          "close": 1.364,
          "volume": 3210.24,
          "close_time": 1772949599999,
          "quote_volume": 4380.21303,
          "trades": 105,
          "taker_buy_base": 1425.76,
          "taker_buy_quote": 1940.13167
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 1.363,
          "high": 1.363,
          "low": 1.355,
          "close": 1.36,
          "volume": 2567.95,
          "close_time": 1772953199999,
          "quote_volume": 3487.27037,
          "trades": 96,
          "taker_buy_base": 1158.44,
          "taker_buy_quote": 1572.696
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 1.361,
          "high": 1.371,
          "low": 1.361,
          "close": 1.367,
          "volume": 2456.29,
          "close_time": 1772956799999,
          "quote_volume": 3358.472,
          "trades": 117,
          "taker_buy_base": 692.42,
          "taker_buy_quote": 946.30622
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 1.367,
          "high": 1.367,
          "low": 1.36,
          "close": 1.366,
          "volume": 2551.37,
          "close_time": 1772960399999,
          "quote_volume": 3476.32886,
          "trades": 108,
          "taker_buy_base": 1066.22,
          "taker_buy_quote": 1453.56416
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 1.366,
          "high": 1.375,
          "low": 1.366,
          "close": 1.372,
          "volume": 5117.87,
          "close_time": 1772963999999,
          "quote_volume": 7017.45607,
          "trades": 199,
          "taker_buy_base": 2961.99,
          "taker_buy_quote": 4060.82275
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 1.372,
          "high": 1.386,
          "low": 1.372,
          "close": 1.386,
          "volume": 3357.81,
          "close_time": 1772967599999,
          "quote_volume": 4636.8169,
          "trades": 150,
          "taker_buy_base": 1925.86,
          "taker_buy_quote": 2659.0461
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 1.385,
          "high": 1.386,
          "low": 1.374,
          "close": 1.38,
          "volume": 7660.8,
          "close_time": 1772971199999,
          "quote_volume": 10564.43104,
          "trades": 307,
          "taker_buy_base": 3188.03,
          "taker_buy_quote": 4401.72228
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 1.38,
          "high": 1.383,
          "low": 1.361,
          "close": 1.374,
          "volume": 4834.97,
          "close_time": 1772974799999,
          "quote_volume": 6640.08407,
          "trades": 330,
          "taker_buy_base": 1821.74,
          "taker_buy_quote": 2501.54221
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 1.374,
          "high": 1.374,
          "low": 1.358,
          "close": 1.372,
          "volume": 6976.75,
          "close_time": 1772978399999,
          "quote_volume": 9527.75855,
          "trades": 390,
          "taker_buy_base": 2795.83,
          "taker_buy_quote": 3818.52675
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 1.372,
          "high": 1.377,
          "low": 1.362,
          "close": 1.369,
          "volume": 5917.84,
          "close_time": 1772981999999,
          "quote_volume": 8115.1051,
          "trades": 251,
          "taker_buy_base": 2807.93,
          "taker_buy_quote": 3853.11348
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 1.369,
          "high": 1.369,
          "low": 1.353,
          "close": 1.359,
          "volume": 7485.77,
          "close_time": 1772985599999,
          "quote_volume": 10173.81053,
          "trades": 248,
          "taker_buy_base": 1020.87,
          "taker_buy_quote": 1388.01742
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 1.359,
          "high": 1.359,
          "low": 1.347,
          "close": 1.352,
          "volume": 4113.6,
          "close_time": 1772989199999,
          "quote_volume": 5568.38135,
          "trades": 179,
          "taker_buy_base": 1290.36,
          "taker_buy_quote": 1744.53719
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 1.353,
          "high": 1.366,
          "low": 1.353,
          "close": 1.362,
          "volume": 6319.31,
          "close_time": 1772992799999,
          "quote_volume": 8602.99187,
          "trades": 292,
          "taker_buy_base": 3544.46,
          "taker_buy_quote": 4824.75008
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 1.364,
          "high": 1.364,
          "low": 1.353,
          "close": 1.361,
          "volume": 4682.03,
          "close_time": 1772996399999,
          "quote_volume": 6356.97053,
          "trades": 179,
          "taker_buy_base": 2591.69,
          "taker_buy_quote": 3518.43969
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 1.36,
          "high": 1.383,
          "low": 1.359,
          "close": 1.379,
          "volume": 4610.15,
          "close_time": 1772999999999,
          "quote_volume": 6333.91468,
          "trades": 268,
          "taker_buy_base": 2099.2,
          "taker_buy_quote": 2881.14142
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 1.379,
          "high": 1.383,
          "low": 1.371,
          "close": 1.373,
          "volume": 4384.9,
          "close_time": 1773003599999,
          "quote_volume": 6032.79288,
          "trades": 201,
          "taker_buy_base": 1759.59,
          "taker_buy_quote": 2421.11375
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 1.373,
          "high": 1.374,
          "low": 1.363,
          "close": 1.372,
          "volume": 2213.13,
          "close_time": 1773007199999,
          "quote_volume": 3027.19365,
          "trades": 143,
          "taker_buy_base": 1320.33,
          "taker_buy_quote": 1805.8298
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 1.371,
          "high": 1.371,
          "low": 1.344,
          "close": 1.368,
          "volume": 21181.43,
          "close_time": 1773010799999,
          "quote_volume": 28771.26348,
          "trades": 923,
          "taker_buy_base": 12502.87,
          "taker_buy_quote": 16982.20161
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 1.369,
          "high": 1.374,
          "low": 1.351,
          "close": 1.354,
          "volume": 5949.88,
          "close_time": 1773014399999,
          "quote_volume": 8103.50152,
          "trades": 364,
          "taker_buy_base": 3447.45,
          "taker_buy_quote": 4694.96123
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1.353,
          "high": 1.37,
          "low": 1.35,
          "close": 1.357,
          "volume": 9604.46,
          "close_time": 1773017999999,
          "quote_volume": 13055.44795,
          "trades": 443,
          "taker_buy_base": 5972.56,
          "taker_buy_quote": 8121.67205
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 1.357,
          "high": 1.369,
          "low": 1.35,
          "close": 1.357,
          "volume": 5490.75,
          "close_time": 1773021599999,
          "quote_volume": 7462.87721,
          "trades": 323,
          "taker_buy_base": 2950.76,
          "taker_buy_quote": 4010.5239
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 1.356,
          "high": 1.373,
          "low": 1.353,
          "close": 1.367,
          "volume": 6424.48,
          "close_time": 1773025199999,
          "quote_volume": 8765.39728,
          "trades": 311,
          "taker_buy_base": 2834.62,
          "taker_buy_quote": 3868.70165
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 1.366,
          "high": 1.387,
          "low": 1.366,
          "close": 1.373,
          "volume": 10936.45,
          "close_time": 1773028799999,
          "quote_volume": 15080.04951,
          "trades": 488,
          "taker_buy_base": 7212.83,
          "taker_buy_quote": 9941.48788
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 1.374,
          "high": 1.387,
          "low": 1.372,
          "close": 1.379,
          "volume": 4027.66,
          "close_time": 1773032399999,
          "quote_volume": 5559.56899,
          "trades": 150,
          "taker_buy_base": 2328.75,
          "taker_buy_quote": 3209.69914
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 1.378,
          "high": 1.398,
          "low": 1.375,
          "close": 1.394,
          "volume": 8025.19,
          "close_time": 1773035999999,
          "quote_volume": 11124.8992,
          "trades": 445,
          "taker_buy_base": 4642.92,
          "taker_buy_quote": 6425.98674
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 1.395,
          "high": 1.398,
          "low": 1.381,
          "close": 1.381,
          "volume": 4384.62,
          "close_time": 1773039599999,
          "quote_volume": 6087.39393,
          "trades": 325,
          "taker_buy_base": 2706.25,
          "taker_buy_quote": 3752.66117
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 1.381,
          "high": 1.392,
          "low": 1.371,
          "close": 1.392,
          "volume": 5952.47,
          "close_time": 1773043199999,
          "quote_volume": 8228.23926,
          "trades": 237,
          "taker_buy_base": 3985.63,
          "taker_buy_quote": 5507.51301
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 1.392,
          "high": 1.395,
          "low": 1.387,
          "close": 1.391,
          "volume": 4812.2,
          "close_time": 1773046799999,
          "quote_volume": 6692.70644,
          "trades": 230,
          "taker_buy_base": 2236.72,
          "taker_buy_quote": 3110.73782
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 1.39,
          "high": 1.392,
          "low": 1.384,
          "close": 1.386,
          "volume": 7974.57,
          "close_time": 1773050399999,
          "quote_volume": 11068.41344,
          "trades": 295,
          "taker_buy_base": 3247.14,
          "taker_buy_quote": 4506.18762
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 1.384,
          "high": 1.386,
          "low": 1.377,
          "close": 1.378,
          "volume": 3824.3,
          "close_time": 1773053999999,
          "quote_volume": 5282.69649,
          "trades": 159,
          "taker_buy_base": 1338.22,
          "taker_buy_quote": 1849.66035
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 1.378,
          "high": 1.385,
          "low": 1.374,
          "close": 1.385,
          "volume": 5061.62,
          "close_time": 1773057599999,
          "quote_volume": 6983.97674,
          "trades": 184,
          "taker_buy_base": 2608.25,
          "taker_buy_quote": 3599.69419
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 1.385,
          "high": 1.397,
          "low": 1.385,
          "close": 1.389,
          "volume": 2324.49,
          "close_time": 1773061199999,
          "quote_volume": 3236.8841,
          "trades": 148,
          "taker_buy_base": 993.59,
          "taker_buy_quote": 1382.63483
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 1.389,
          "high": 1.401,
          "low": 1.387,
          "close": 1.393,
          "volume": 6342.21,
          "close_time": 1773064799999,
          "quote_volume": 8843.27329,
          "trades": 432,
          "taker_buy_base": 3658.01,
          "taker_buy_quote": 5100.91473
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 1.392,
          "high": 1.398,
          "low": 1.38,
          "close": 1.393,
          "volume": 9910.4,
          "close_time": 1773068399999,
          "quote_volume": 13774.54657,
          "trades": 436,
          "taker_buy_base": 5319.89,
          "taker_buy_quote": 7397.9737
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 1.394,
          "high": 1.399,
          "low": 1.39,
          "close": 1.397,
          "volume": 5118.75,
          "close_time": 1773071999999,
          "quote_volume": 7137.42266,
          "trades": 261,
          "taker_buy_base": 2983.6,
          "taker_buy_quote": 4158.92357
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 1.397,
          "high": 1.401,
          "low": 1.387,
          "close": 1.389,
          "volume": 5488.71,
          "close_time": 1773075599999,
          "quote_volume": 7659.2607,
          "trades": 248,
          "taker_buy_base": 3695.52,
          "taker_buy_quote": 5158.65024
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 1.389,
          "high": 1.396,
          "low": 1.388,
          "close": 1.393,
          "volume": 2079.75,
          "close_time": 1773079199999,
          "quote_volume": 2895.11551,
          "trades": 146,
          "taker_buy_base": 1180.87,
          "taker_buy_quote": 1643.57346
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 1.393,
          "high": 1.4,
          "low": 1.387,
          "close": 1.389,
          "volume": 3530.71,
          "close_time": 1773082799999,
          "quote_volume": 4914.58886,
          "trades": 172,
          "taker_buy_base": 1182.37,
          "taker_buy_quote": 1647.10369
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 1.39,
          "high": 1.41,
          "low": 1.386,
          "close": 1.395,
          "volume": 7959.08,
          "close_time": 1773086399999,
          "quote_volume": 11123.22869,
          "trades": 428,
          "taker_buy_base": 4728.48,
          "taker_buy_quote": 6604.92396
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 1.395,
          "high": 1.398,
          "low": 1.391,
          "close": 1.397,
          "volume": 3069.1,
          "close_time": 1773089999999,
          "quote_volume": 4277.6853,
          "trades": 149,
          "taker_buy_base": 993.2,
          "taker_buy_quote": 1385.31071
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 1.398,
          "high": 1.403,
          "low": 1.398,
          "close": 1.401,
          "volume": 1754.35,
          "close_time": 1773093599999,
          "quote_volume": 2457.25683,
          "trades": 120,
          "taker_buy_base": 1065.61,
          "taker_buy_quote": 1492.25489
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 1.401,
          "high": 1.404,
          "low": 1.386,
          "close": 1.388,
          "volume": 1585.08,
          "close_time": 1773097199999,
          "quote_volume": 2208.39181,
          "trades": 144,
          "taker_buy_base": 714.5,
          "taker_buy_quote": 994.87116
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 1.388,
          "high": 1.391,
          "low": 1.38,
          "close": 1.382,
          "volume": 4091.37,
          "close_time": 1773100799999,
          "quote_volume": 5667.12805,
          "trades": 165,
          "taker_buy_base": 2577.54,
          "taker_buy_quote": 3570.23582
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1.38,
          "high": 1.39,
          "low": 1.377,
          "close": 1.386,
          "volume": 6544.9,
          "close_time": 1773104399999,
          "quote_volume": 9064.80987,
          "trades": 202,
          "taker_buy_base": 2889.35,
          "taker_buy_quote": 4000.32328
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 1.385,
          "high": 1.392,
          "low": 1.381,
          "close": 1.39,
          "volume": 4758.86,
          "close_time": 1773107999999,
          "quote_volume": 6598.86147,
          "trades": 213,
          "taker_buy_base": 2065.48,
          "taker_buy_quote": 2865.06178
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 1.389,
          "high": 1.405,
          "low": 1.386,
          "close": 1.398,
          "volume": 5609.79,
          "close_time": 1773111599999,
          "quote_volume": 7825.06893,
          "trades": 292,
          "taker_buy_base": 3203.44,
          "taker_buy_quote": 4468.38705
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 1.398,
          "high": 1.403,
          "low": 1.39,
          "close": 1.393,
          "volume": 7547.84,
          "close_time": 1773115199999,
          "quote_volume": 10546.57335,
          "trades": 271,
          "taker_buy_base": 3283.59,
          "taker_buy_quote": 4587.50319
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 1.393,
          "high": 1.406,
          "low": 1.393,
          "close": 1.405,
          "volume": 4061.75,
          "close_time": 1773118799999,
          "quote_volume": 5680.32606,
          "trades": 157,
          "taker_buy_base": 967.16,
          "taker_buy_quote": 1353.99027
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 1.405,
          "high": 1.406,
          "low": 1.396,
          "close": 1.401,
          "volume": 4810.9,
          "close_time": 1773122399999,
          "quote_volume": 6740.1399,
          "trades": 146,
          "taker_buy_base": 3678.71,
          "taker_buy_quote": 5152.83528
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 1.401,
          "high": 1.401,
          "low": 1.392,
          "close": 1.396,
          "volume": 2928.54,
          "close_time": 1773125999999,
          "quote_volume": 4085.67804,
          "trades": 188,
          "taker_buy_base": 1624.42,
          "taker_buy_quote": 2266.58524
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 1.396,
          "high": 1.407,
          "low": 1.394,
          "close": 1.403,
          "volume": 3932.02,
          "close_time": 1773129599999,
          "quote_volume": 5516.06604,
          "trades": 249,
          "taker_buy_base": 873.46,
          "taker_buy_quote": 1224.54425
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 1.403,
          "high": 1.41,
          "low": 1.402,
          "close": 1.403,
          "volume": 3943.12,
          "close_time": 1773133199999,
          "quote_volume": 5545.36009,
          "trades": 219,
          "taker_buy_base": 1122.29,
          "taker_buy_quote": 1578.20191
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 1.402,
          "high": 1.416,
          "low": 1.402,
          "close": 1.414,
          "volume": 7887.77,
          "close_time": 1773136799999,
          "quote_volume": 11150.05477,
          "trades": 241,
          "taker_buy_base": 4581.24,
          "taker_buy_quote": 6478.16427
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 1.415,
          "high": 1.419,
          "low": 1.411,
          "close": 1.416,
          "volume": 6616.9,
          "close_time": 1773140399999,
          "quote_volume": 9367.97397,
          "trades": 151,
          "taker_buy_base": 4486.41,
          "taker_buy_quote": 6351.4374
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 1.416,
          "high": 1.416,
          "low": 1.41,
          "close": 1.412,
          "volume": 4114.77,
          "close_time": 1773143999999,
          "quote_volume": 5808.75807,
          "trades": 138,
          "taker_buy_base": 1070.9,
          "taker_buy_quote": 1512.46081
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 1.412,
          "high": 1.414,
          "low": 1.41,
          "close": 1.413,
          "volume": 10550.1,
          "close_time": 1773147599999,
          "quote_volume": 14889.5909,
          "trades": 202,
          "taker_buy_base": 1741.99,
          "taker_buy_quote": 2460.07868
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 1.413,
          "high": 1.418,
          "low": 1.404,
          "close": 1.412,
          "volume": 21015.14,
          "close_time": 1773151199999,
          "quote_volume": 29647.55075,
          "trades": 486,
          "taker_buy_base": 6443.72,
          "taker_buy_quote": 9093.34768
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 1.412,
          "high": 1.432,
          "low": 1.405,
          "close": 1.432,
          "volume": 17705.81,
          "close_time": 1773154799999,
          "quote_volume": 25066.19781,
          "trades": 408,
          "taker_buy_base": 6063.04,
          "taker_buy_quote": 8601.59456
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 1.433,
          "high": 1.438,
          "low": 1.424,
          "close": 1.433,
          "volume": 6219.17,
          "close_time": 1773158399999,
          "quote_volume": 8899.34755,
          "trades": 390,
          "taker_buy_base": 2808.08,
          "taker_buy_quote": 4020.74884
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 1.433,
          "high": 1.438,
          "low": 1.427,
          "close": 1.433,
          "volume": 6791.08,
          "close_time": 1773161999999,
          "quote_volume": 9730.13585,
          "trades": 304,
          "taker_buy_base": 4817.94,
          "taker_buy_quote": 6902.90817
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 1.433,
          "high": 1.435,
          "low": 1.419,
          "close": 1.428,
          "volume": 5984.37,
          "close_time": 1773165599999,
          "quote_volume": 8546.64047,
          "trades": 202,
          "taker_buy_base": 3555.02,
          "taker_buy_quote": 5077.20756
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 1.428,
          "high": 1.429,
          "low": 1.407,
          "close": 1.412,
          "volume": 8947.7,
          "close_time": 1773169199999,
          "quote_volume": 12687.80463,
          "trades": 370,
          "taker_buy_base": 3867.03,
          "taker_buy_quote": 5471.92236
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 1.411,
          "high": 1.415,
          "low": 1.405,
          "close": 1.413,
          "volume": 7512.25,
          "close_time": 1773172799999,
          "quote_volume": 10591.00471,
          "trades": 261,
          "taker_buy_base": 4336.56,
          "taker_buy_quote": 6115.40476
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 1.413,
          "high": 1.419,
          "low": 1.413,
          "close": 1.418,
          "volume": 1417.01,
          "close_time": 1773176399999,
          "quote_volume": 2008.76513,
          "trades": 80,
          "taker_buy_base": 594.3,
          "taker_buy_quote": 842.37677
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 1.418,
          "high": 1.42,
          "low": 1.403,
          "close": 1.404,
          "volume": 2256.22,
          "close_time": 1773179999999,
          "quote_volume": 3187.29177,
          "trades": 163,
          "taker_buy_base": 1005.17,
          "taker_buy_quote": 1419.89858
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 1.404,
          "high": 1.414,
          "low": 1.4,
          "close": 1.41,
          "volume": 3532.52,
          "close_time": 1773183599999,
          "quote_volume": 4968.34461,
          "trades": 159,
          "taker_buy_base": 1018.52,
          "taker_buy_quote": 1432.3585
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 1.411,
          "high": 1.416,
          "low": 1.41,
          "close": 1.415,
          "volume": 2620.78,
          "close_time": 1773187199999,
          "quote_volume": 3702.71246,
          "trades": 115,
          "taker_buy_base": 701.32,
          "taker_buy_quote": 990.84372
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 1.413,
          "high": 1.416,
          "low": 1.407,
          "close": 1.412,
          "volume": 7873.63,
          "close_time": 1773190799999,
          "quote_volume": 11116.29193,
          "trades": 246,
          "taker_buy_base": 4823.63,
          "taker_buy_quote": 6809.8375
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 1.413,
          "high": 1.416,
          "low": 1.408,
          "close": 1.411,
          "volume": 9631.68,
          "close_time": 1773194399999,
          "quote_volume": 13603.92273,
          "trades": 215,
          "taker_buy_base": 7335.21,
          "taker_buy_quote": 10363.65639
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 1.411,
          "high": 1.412,
          "low": 1.402,
          "close": 1.408,
          "volume": 5257.61,
          "close_time": 1773197999999,
          "quote_volume": 7397.29357,
          "trades": 162,
          "taker_buy_base": 2629.41,
          "taker_buy_quote": 3696.57547
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 1.41,
          "high": 1.411,
          "low": 1.4,
          "close": 1.4,
          "volume": 2921.26,
          "close_time": 1773201599999,
          "quote_volume": 4102.90577,
          "trades": 96,
          "taker_buy_base": 943.63,
          "taker_buy_quote": 1325.80884
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 1.401,
          "high": 1.413,
          "low": 1.395,
          "close": 1.412,
          "volume": 7161.19,
          "close_time": 1773205199999,
          "quote_volume": 10075.34946,
          "trades": 166,
          "taker_buy_base": 2955.85,
          "taker_buy_quote": 4146.9263
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 1.413,
          "high": 1.413,
          "low": 1.398,
          "close": 1.4,
          "volume": 5151.35,
          "close_time": 1773208799999,
          "quote_volume": 7232.70044,
          "trades": 180,
          "taker_buy_base": 2218.65,
          "taker_buy_quote": 3115.1836
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 1.4,
          "high": 1.413,
          "low": 1.4,
          "close": 1.412,
          "volume": 1534.68,
          "close_time": 1773212399999,
          "quote_volume": 2159.30355,
          "trades": 89,
          "taker_buy_base": 974.74,
          "taker_buy_quote": 1371.42117
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 1.411,
          "high": 1.413,
          "low": 1.402,
          "close": 1.404,
          "volume": 2289.32,
          "close_time": 1773215999999,
          "quote_volume": 3217.93147,
          "trades": 115,
          "taker_buy_base": 665.19,
          "taker_buy_quote": 936.07998
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 1.403,
          "high": 1.407,
          "low": 1.401,
          "close": 1.404,
          "volume": 5275.24,
          "close_time": 1773219599999,
          "quote_volume": 7402.57721,
          "trades": 159,
          "taker_buy_base": 1740.31,
          "taker_buy_quote": 2443.09723
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 1.403,
          "high": 1.409,
          "low": 1.4,
          "close": 1.4,
          "volume": 4406.25,
          "close_time": 1773223199999,
          "quote_volume": 6190.35863,
          "trades": 160,
          "taker_buy_base": 980.81,
          "taker_buy_quote": 1377.75851
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 1.402,
          "high": 1.408,
          "low": 1.401,
          "close": 1.404,
          "volume": 3238.58,
          "close_time": 1773226799999,
          "quote_volume": 4546.82682,
          "trades": 91,
          "taker_buy_base": 2379.55,
          "taker_buy_quote": 3340.99798
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 1.404,
          "high": 1.408,
          "low": 1.401,
          "close": 1.401,
          "volume": 4136.43,
          "close_time": 1773230399999,
          "quote_volume": 5806.94273,
          "trades": 150,
          "taker_buy_base": 2293.99,
          "taker_buy_quote": 3222.25727
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 1.401,
          "high": 1.421,
          "low": 1.4,
          "close": 1.408,
          "volume": 11068.55,
          "close_time": 1773233999999,
          "quote_volume": 15650.35495,
          "trades": 338,
          "taker_buy_base": 4695.62,
          "taker_buy_quote": 6634.31723
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 1.408,
          "high": 1.422,
          "low": 1.405,
          "close": 1.414,
          "volume": 9532.0,
          "close_time": 1773237599999,
          "quote_volume": 13478.39657,
          "trades": 421,
          "taker_buy_base": 4943.47,
          "taker_buy_quote": 6988.31232
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 1.414,
          "high": 1.426,
          "low": 1.409,
          "close": 1.416,
          "volume": 9332.12,
          "close_time": 1773241199999,
          "quote_volume": 13249.49633,
          "trades": 451,
          "taker_buy_base": 3414.26,
          "taker_buy_quote": 4847.94307
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 1.417,
          "high": 1.417,
          "low": 1.399,
          "close": 1.406,
          "volume": 13907.15,
          "close_time": 1773244799999,
          "quote_volume": 19558.54388,
          "trades": 575,
          "taker_buy_base": 3893.02,
          "taker_buy_quote": 5475.37582
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 1.407,
          "high": 1.412,
          "low": 1.404,
          "close": 1.411,
          "volume": 5046.48,
          "close_time": 1773248399999,
          "quote_volume": 7109.32995,
          "trades": 270,
          "taker_buy_base": 2930.4,
          "taker_buy_quote": 4129.1244
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 1.411,
          "high": 1.416,
          "low": 1.407,
          "close": 1.414,
          "volume": 5941.12,
          "close_time": 1773251999999,
          "quote_volume": 8390.16107,
          "trades": 245,
          "taker_buy_base": 1574.17,
          "taker_buy_quote": 2223.12321
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 1.413,
          "high": 1.421,
          "low": 1.412,
          "close": 1.421,
          "volume": 1994.04,
          "close_time": 1773255599999,
          "quote_volume": 2821.37296,
          "trades": 129,
          "taker_buy_base": 628.56,
          "taker_buy_quote": 890.05137
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 1.419,
          "high": 1.421,
          "low": 1.415,
          "close": 1.419,
          "volume": 6366.47,
          "close_time": 1773259199999,
          "quote_volume": 9023.78706,
          "trades": 110,
          "taker_buy_base": 561.56,
          "taker_buy_quote": 796.49177
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 1.418,
          "high": 1.418,
          "low": 1.413,
          "close": 1.418,
          "volume": 2555.06,
          "close_time": 1773262799999,
          "quote_volume": 3617.91125,
          "trades": 87,
          "taker_buy_base": 951.36,
          "taker_buy_quote": 1348.10846
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 1.417,
          "high": 1.424,
          "low": 1.413,
          "close": 1.424,
          "volume": 2439.3,
          "close_time": 1773266399999,
          "quote_volume": 3457.99532,
          "trades": 131,
          "taker_buy_base": 800.51,
          "taker_buy_quote": 1134.62893
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 1.424,
          "high": 1.426,
          "low": 1.418,
          "close": 1.423,
          "volume": 2137.25,
          "close_time": 1773269999999,
          "quote_volume": 3037.15937,
          "trades": 98,
          "taker_buy_base": 889.79,
          "taker_buy_quote": 1264.755
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 1.423,
          "high": 1.424,
          "low": 1.415,
          "close": 1.419,
          "volume": 3672.0,
          "close_time": 1773273599999,
          "quote_volume": 5217.60791,
          "trades": 121,
          "taker_buy_base": 784.67,
          "taker_buy_quote": 1114.74735
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 1.421,
          "high": 1.422,
          "low": 1.412,
          "close": 1.417,
          "volume": 3095.78,
          "close_time": 1773277199999,
          "quote_volume": 4381.9788,
          "trades": 101,
          "taker_buy_base": 1637.59,
          "taker_buy_quote": 2317.75012
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 1.416,
          "high": 1.416,
          "low": 1.41,
          "close": 1.414,
          "volume": 2265.49,
          "close_time": 1773280799999,
          "quote_volume": 3199.41434,
          "trades": 99,
          "taker_buy_base": 1082.84,
          "taker_buy_quote": 1528.7482
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 1.415,
          "high": 1.416,
          "low": 1.406,
          "close": 1.406,
          "volume": 8845.15,
          "close_time": 1773284399999,
          "quote_volume": 12481.7846,
          "trades": 180,
          "taker_buy_base": 3500.92,
          "taker_buy_quote": 4941.94421
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 1.407,
          "high": 1.416,
          "low": 1.407,
          "close": 1.412,
          "volume": 2782.51,
          "close_time": 1773287999999,
          "quote_volume": 3925.34567,
          "trades": 121,
          "taker_buy_base": 1684.75,
          "taker_buy_quote": 2375.83329
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 1.413,
          "high": 1.418,
          "low": 1.41,
          "close": 1.411,
          "volume": 3035.95,
          "close_time": 1773291599999,
          "quote_volume": 4292.9147,
          "trades": 95,
          "taker_buy_base": 850.7,
          "taker_buy_quote": 1203.74652
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 1.411,
          "high": 1.413,
          "low": 1.402,
          "close": 1.409,
          "volume": 8759.55,
          "close_time": 1773295199999,
          "quote_volume": 12323.61876,
          "trades": 167,
          "taker_buy_base": 3408.32,
          "taker_buy_quote": 4792.17583
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 1.408,
          "high": 1.409,
          "low": 1.404,
          "close": 1.406,
          "volume": 8975.82,
          "close_time": 1773298799999,
          "quote_volume": 12619.33772,
          "trades": 155,
          "taker_buy_base": 3041.04,
          "taker_buy_quote": 4276.67295
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 1.407,
          "high": 1.418,
          "low": 1.407,
          "close": 1.417,
          "volume": 4002.35,
          "close_time": 1773302399999,
          "quote_volume": 5653.15172,
          "trades": 128,
          "taker_buy_base": 1792.3,
          "taker_buy_quote": 2528.81769
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 1.417,
          "high": 1.424,
          "low": 1.413,
          "close": 1.419,
          "volume": 6890.48,
          "close_time": 1773305999999,
          "quote_volume": 9776.78114,
          "trades": 173,
          "taker_buy_base": 4149.97,
          "taker_buy_quote": 5889.68605
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 1.419,
          "high": 1.429,
          "low": 1.417,
          "close": 1.421,
          "volume": 5335.01,
          "close_time": 1773309599999,
          "quote_volume": 7579.55733,
          "trades": 194,
          "taker_buy_base": 1863.38,
          "taker_buy_quote": 2645.39634
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 1.421,
          "high": 1.427,
          "low": 1.42,
          "close": 1.425,
          "volume": 4405.74,
          "close_time": 1773313199999,
          "quote_volume": 6272.73612,
          "trades": 151,
          "taker_buy_base": 1646.96,
          "taker_buy_quote": 2344.09898
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 1.425,
          "high": 1.428,
          "low": 1.42,
          "close": 1.421,
          "volume": 4892.26,
          "close_time": 1773316799999,
          "quote_volume": 6970.41174,
          "trades": 134,
          "taker_buy_base": 1658.36,
          "taker_buy_quote": 2364.93663
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 1.422,
          "high": 1.425,
          "low": 1.417,
          "close": 1.422,
          "volume": 6138.12,
          "close_time": 1773320399999,
          "quote_volume": 8722.63765,
          "trades": 184,
          "taker_buy_base": 2736.4,
          "taker_buy_quote": 3890.33623
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 1.423,
          "high": 1.43,
          "low": 1.416,
          "close": 1.419,
          "volume": 5766.89,
          "close_time": 1773323999999,
          "quote_volume": 8203.20489,
          "trades": 259,
          "taker_buy_base": 2733.42,
          "taker_buy_quote": 3893.55029
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 1.42,
          "high": 1.426,
          "low": 1.405,
          "close": 1.416,
          "volume": 8928.3,
          "close_time": 1773327599999,
          "quote_volume": 12651.7228,
          "trades": 300,
          "taker_buy_base": 5067.55,
          "taker_buy_quote": 7190.59218
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 1.417,
          "high": 1.429,
          "low": 1.416,
          "close": 1.421,
          "volume": 6030.78,
          "close_time": 1773331199999,
          "quote_volume": 8578.15026,
          "trades": 226,
          "taker_buy_base": 3406.11,
          "taker_buy_quote": 4845.07355
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 1.42,
          "high": 1.426,
          "low": 1.413,
          "close": 1.423,
          "volume": 5253.88,
          "close_time": 1773334799999,
          "quote_volume": 7465.51691,
          "trades": 189,
          "taker_buy_base": 2306.91,
          "taker_buy_quote": 3278.81516
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 1.422,
          "high": 1.426,
          "low": 1.42,
          "close": 1.422,
          "volume": 2028.56,
          "close_time": 1773338399999,
          "quote_volume": 2886.44164,
          "trades": 147,
          "taker_buy_base": 1043.19,
          "taker_buy_quote": 1484.56299
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 1.422,
          "high": 1.425,
          "low": 1.416,
          "close": 1.419,
          "volume": 2554.77,
          "close_time": 1773341999999,
          "quote_volume": 3629.52475,
          "trades": 125,
          "taker_buy_base": 1599.31,
          "taker_buy_quote": 2273.21127
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 1.42,
          "high": 1.427,
          "low": 1.418,
          "close": 1.424,
          "volume": 1945.19,
          "close_time": 1773345599999,
          "quote_volume": 2766.52732,
          "trades": 95,
          "taker_buy_base": 351.6,
          "taker_buy_quote": 500.11464
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 1.423,
          "high": 1.424,
          "low": 1.414,
          "close": 1.415,
          "volume": 2735.56,
          "close_time": 1773349199999,
          "quote_volume": 3874.13829,
          "trades": 85,
          "taker_buy_base": 590.9,
          "taker_buy_quote": 837.42507
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 1.415,
          "high": 1.426,
          "low": 1.414,
          "close": 1.426,
          "volume": 1751.43,
          "close_time": 1773352799999,
          "quote_volume": 2481.40469,
          "trades": 126,
          "taker_buy_base": 557.03,
          "taker_buy_quote": 789.37569
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 1.425,
          "high": 1.428,
          "low": 1.421,
          "close": 1.424,
          "volume": 3776.88,
          "close_time": 1773356399999,
          "quote_volume": 5377.06621,
          "trades": 172,
          "taker_buy_base": 2022.45,
          "taker_buy_quote": 2880.63476
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 1.425,
          "high": 1.434,
          "low": 1.423,
          "close": 1.426,
          "volume": 4704.09,
          "close_time": 1773359999999,
          "quote_volume": 6722.74158,
          "trades": 174,
          "taker_buy_base": 2048.45,
          "taker_buy_quote": 2928.31516
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 1.426,
          "high": 1.443,
          "low": 1.42,
          "close": 1.431,
          "volume": 16255.54,
          "close_time": 1773363599999,
          "quote_volume": 23215.13556,
          "trades": 544,
          "taker_buy_base": 5527.61,
          "taker_buy_quote": 7904.95704
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 1.431,
          "high": 1.436,
          "low": 1.427,
          "close": 1.436,
          "volume": 3688.31,
          "close_time": 1773367199999,
          "quote_volume": 5280.51631,
          "trades": 190,
          "taker_buy_base": 1664.09,
          "taker_buy_quote": 2382.58376
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 1.436,
          "high": 1.436,
          "low": 1.429,
          "close": 1.431,
          "volume": 4814.2,
          "close_time": 1773370799999,
          "quote_volume": 6896.12665,
          "trades": 141,
          "taker_buy_base": 1726.12,
          "taker_buy_quote": 2472.49708
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 1.432,
          "high": 1.439,
          "low": 1.43,
          "close": 1.438,
          "volume": 2288.72,
          "close_time": 1773374399999,
          "quote_volume": 3283.54451,
          "trades": 98,
          "taker_buy_base": 1504.0,
          "taker_buy_quote": 2158.35367
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 1.438,
          "high": 1.44,
          "low": 1.433,
          "close": 1.437,
          "volume": 2722.43,
          "close_time": 1773377999999,
          "quote_volume": 3908.47807,
          "trades": 93,
          "taker_buy_base": 961.97,
          "taker_buy_quote": 1382.1917
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 1.437,
          "high": 1.437,
          "low": 1.433,
          "close": 1.434,
          "volume": 2893.63,
          "close_time": 1773381599999,
          "quote_volume": 4151.88301,
          "trades": 77,
          "taker_buy_base": 961.64,
          "taker_buy_quote": 1380.00403
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 1.434,
          "high": 1.435,
          "low": 1.428,
          "close": 1.433,
          "volume": 1312.46,
          "close_time": 1773385199999,
          "quote_volume": 1879.31888,
          "trades": 76,
          "taker_buy_base": 539.62,
          "taker_buy_quote": 772.69078
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 1.433,
          "high": 1.439,
          "low": 1.431,
          "close": 1.436,
          "volume": 6538.56,
          "close_time": 1773388799999,
          "quote_volume": 9386.4792,
          "trades": 175,
          "taker_buy_base": 3106.67,
          "taker_buy_quote": 4460.95013
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 1.435,
          "high": 1.443,
          "low": 1.433,
          "close": 1.437,
          "volume": 4333.17,
          "close_time": 1773392399999,
          "quote_volume": 6222.53371,
          "trades": 116,
          "taker_buy_base": 1166.76,
          "taker_buy_quote": 1677.65794
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 1.438,
          "high": 1.443,
          "low": 1.434,
          "close": 1.442,
          "volume": 3923.31,
          "close_time": 1773395999999,
          "quote_volume": 5638.82448,
          "trades": 140,
          "taker_buy_base": 2120.48,
          "taker_buy_quote": 3046.1636
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 1.443,
          "high": 1.449,
          "low": 1.443,
          "close": 1.446,
          "volume": 9101.68,
          "close_time": 1773399599999,
          "quote_volume": 13168.00925,
          "trades": 200,
          "taker_buy_base": 3921.02,
          "taker_buy_quote": 5673.35612
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 1.447,
          "high": 1.452,
          "low": 1.444,
          "close": 1.447,
          "volume": 8963.14,
          "close_time": 1773403199999,
          "quote_volume": 12971.33056,
          "trades": 252,
          "taker_buy_base": 4305.5,
          "taker_buy_quote": 6233.20872
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 1.448,
          "high": 1.473,
          "low": 1.448,
          "close": 1.466,
          "volume": 29334.8,
          "close_time": 1773406799999,
          "quote_volume": 42979.48891,
          "trades": 825,
          "taker_buy_base": 13992.34,
          "taker_buy_quote": 20508.76528
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 1.466,
          "high": 1.481,
          "low": 1.463,
          "close": 1.468,
          "volume": 17647.61,
          "close_time": 1773410399999,
          "quote_volume": 25903.39477,
          "trades": 903,
          "taker_buy_base": 6678.84,
          "taker_buy_quote": 9807.82254
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 1.468,
          "high": 1.476,
          "low": 1.454,
          "close": 1.456,
          "volume": 10200.13,
          "close_time": 1773413999999,
          "quote_volume": 14934.39778,
          "trades": 446,
          "taker_buy_base": 5693.78,
          "taker_buy_quote": 8346.00187
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 1.456,
          "high": 1.469,
          "low": 1.455,
          "close": 1.459,
          "volume": 13268.43,
          "close_time": 1773417599999,
          "quote_volume": 19408.65924,
          "trades": 466,
          "taker_buy_base": 3434.01,
          "taker_buy_quote": 5015.23335
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 1.459,
          "high": 1.466,
          "low": 1.453,
          "close": 1.461,
          "volume": 14698.75,
          "close_time": 1773421199999,
          "quote_volume": 21467.47847,
          "trades": 508,
          "taker_buy_base": 5772.99,
          "taker_buy_quote": 8423.26831
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 1.461,
          "high": 1.465,
          "low": 1.445,
          "close": 1.453,
          "volume": 10213.77,
          "close_time": 1773424799999,
          "quote_volume": 14869.28076,
          "trades": 299,
          "taker_buy_base": 5201.4,
          "taker_buy_quote": 7565.03082
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 1.454,
          "high": 1.455,
          "low": 1.439,
          "close": 1.441,
          "volume": 8653.62,
          "close_time": 1773428399999,
          "quote_volume": 12528.55517,
          "trades": 239,
          "taker_buy_base": 2776.62,
          "taker_buy_quote": 4027.38365
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 1.44,
          "high": 1.445,
          "low": 1.438,
          "close": 1.442,
          "volume": 2373.72,
          "close_time": 1773431999999,
          "quote_volume": 3422.08109,
          "trades": 124,
          "taker_buy_base": 1792.89,
          "taker_buy_quote": 2584.59676
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 1.442,
          "high": 1.453,
          "low": 1.441,
          "close": 1.452,
          "volume": 2063.53,
          "close_time": 1773435599999,
          "quote_volume": 2989.7806,
          "trades": 81,
          "taker_buy_base": 1536.62,
          "taker_buy_quote": 2227.13238
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 1.451,
          "high": 1.455,
          "low": 1.445,
          "close": 1.449,
          "volume": 1026.78,
          "close_time": 1773439199999,
          "quote_volume": 1490.95807,
          "trades": 91,
          "taker_buy_base": 563.63,
          "taker_buy_quote": 818.29568
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 1.448,
          "high": 1.448,
          "low": 1.434,
          "close": 1.441,
          "volume": 3772.67,
          "close_time": 1773442799999,
          "quote_volume": 5434.14119,
          "trades": 182,
          "taker_buy_base": 1740.27,
          "taker_buy_quote": 2504.83
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 1.44,
          "high": 1.443,
          "low": 1.439,
          "close": 1.44,
          "volume": 2984.13,
          "close_time": 1773446399999,
          "quote_volume": 4300.77852,
          "trades": 130,
          "taker_buy_base": 1415.85,
          "taker_buy_quote": 2041.54603
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 1.44,
          "high": 1.44,
          "low": 1.426,
          "close": 1.427,
          "volume": 5109.18,
          "close_time": 1773449999999,
          "quote_volume": 7321.6779,
          "trades": 172,
          "taker_buy_base": 2873.72,
          "taker_buy_quote": 4118.09537
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 1.426,
          "high": 1.431,
          "low": 1.423,
          "close": 1.431,
          "volume": 4458.88,
          "close_time": 1773453599999,
          "quote_volume": 6366.27327,
          "trades": 155,
          "taker_buy_base": 2104.69,
          "taker_buy_quote": 3005.30204
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 1.431,
          "high": 1.433,
          "low": 1.429,
          "close": 1.432,
          "volume": 2336.5,
          "close_time": 1773457199999,
          "quote_volume": 3344.96381,
          "trades": 81,
          "taker_buy_base": 738.91,
          "taker_buy_quote": 1057.80741
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 1.432,
          "high": 1.44,
          "low": 1.432,
          "close": 1.44,
          "volume": 2214.25,
          "close_time": 1773460799999,
          "quote_volume": 3181.30124,
          "trades": 72,
          "taker_buy_base": 789.59,
          "taker_buy_quote": 1134.78384
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 1.439,
          "high": 1.444,
          "low": 1.436,
          "close": 1.436,
          "volume": 13406.31,
          "close_time": 1773464399999,
          "quote_volume": 19307.57007,
          "trades": 146,
          "taker_buy_base": 912.81,
          "taker_buy_quote": 1316.73407
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 1.435,
          "high": 1.437,
          "low": 1.424,
          "close": 1.426,
          "volume": 3580.74,
          "close_time": 1773467999999,
          "quote_volume": 5131.42334,
          "trades": 83,
          "taker_buy_base": 2969.49,
          "taker_buy_quote": 4256.35437
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 1.425,
          "high": 1.425,
          "low": 1.415,
          "close": 1.421,
          "volume": 4826.55,
          "close_time": 1773471599999,
          "quote_volume": 6857.62702,
          "trades": 132,
          "taker_buy_base": 1945.36,
          "taker_buy_quote": 2765.96921
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 1.421,
          "high": 1.426,
          "low": 1.418,
          "close": 1.422,
          "volume": 5031.06,
          "close_time": 1773475199999,
          "quote_volume": 7144.99947,
          "trades": 123,
          "taker_buy_base": 2053.36,
          "taker_buy_quote": 2918.30266
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 1.42,
          "high": 1.425,
          "low": 1.42,
          "close": 1.421,
          "volume": 3547.8,
          "close_time": 1773478799999,
          "quote_volume": 5044.98736,
          "trades": 85,
          "taker_buy_base": 3134.85,
          "taker_buy_quote": 4457.4551
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 1.421,
          "high": 1.424,
          "low": 1.418,
          "close": 1.421,
          "volume": 1490.88,
          "close_time": 1773482399999,
          "quote_volume": 2119.43847,
          "trades": 65,
          "taker_buy_base": 307.75,
          "taker_buy_quote": 437.64533
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 1.42,
          "high": 1.422,
          "low": 1.417,
          "close": 1.42,
          "volume": 2643.49,
          "close_time": 1773485999999,
          "quote_volume": 3754.36902,
          "trades": 79,
          "taker_buy_base": 1329.73,
          "taker_buy_quote": 1887.19058
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 1.42,
          "high": 1.428,
          "low": 1.42,
          "close": 1.428,
          "volume": 1614.81,
          "close_time": 1773489599999,
          "quote_volume": 2298.24238,
          "trades": 70,
          "taker_buy_base": 739.75,
          "taker_buy_quote": 1052.83934
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 1.428,
          "high": 1.434,
          "low": 1.422,
          "close": 1.424,
          "volume": 12760.68,
          "close_time": 1773493199999,
          "quote_volume": 18157.47446,
          "trades": 101,
          "taker_buy_base": 8364.39,
          "taker_buy_quote": 11897.58696
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 1.424,
          "high": 1.429,
          "low": 1.424,
          "close": 1.426,
          "volume": 1354.01,
          "close_time": 1773496799999,
          "quote_volume": 1932.60324,
          "trades": 52,
          "taker_buy_base": 841.14,
          "taker_buy_quote": 1200.76412
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 1.426,
          "high": 1.429,
          "low": 1.417,
          "close": 1.419,
          "volume": 2500.01,
          "close_time": 1773500399999,
          "quote_volume": 3559.34708,
          "trades": 85,
          "taker_buy_base": 771.51,
          "taker_buy_quote": 1098.36666
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 1.418,
          "high": 1.419,
          "low": 1.415,
          "close": 1.418,
          "volume": 4457.82,
          "close_time": 1773503999999,
          "quote_volume": 6318.93063,
          "trades": 116,
          "taker_buy_base": 2990.33,
          "taker_buy_quote": 4239.54258
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 1.418,
          "high": 1.424,
          "low": 1.417,
          "close": 1.423,
          "volume": 983.3,
          "close_time": 1773507599999,
          "quote_volume": 1395.70176,
          "trades": 52,
          "taker_buy_base": 564.87,
          "taker_buy_quote": 801.59916
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 1.423,
          "high": 1.424,
          "low": 1.42,
          "close": 1.421,
          "volume": 1080.63,
          "close_time": 1773511199999,
          "quote_volume": 1536.98528,
          "trades": 50,
          "taker_buy_base": 453.57,
          "taker_buy_quote": 645.29054
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 1.42,
          "high": 1.422,
          "low": 1.418,
          "close": 1.42,
          "volume": 1221.66,
          "close_time": 1773514799999,
          "quote_volume": 1734.42329,
          "trades": 49,
          "taker_buy_base": 489.25,
          "taker_buy_quote": 694.76477
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 1.42,
          "high": 1.42,
          "low": 1.415,
          "close": 1.415,
          "volume": 4669.96,
          "close_time": 1773518399999,
          "quote_volume": 6614.13626,
          "trades": 252,
          "taker_buy_base": 1407.66,
          "taker_buy_quote": 1994.03144
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 1.415,
          "high": 1.415,
          "low": 1.412,
          "close": 1.414,
          "volume": 2693.98,
          "close_time": 1773521999999,
          "quote_volume": 3807.0709,
          "trades": 219,
          "taker_buy_base": 849.55,
          "taker_buy_quote": 1200.72218
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 1.414,
          "high": 1.415,
          "low": 1.412,
          "close": 1.413,
          "volume": 2297.58,
          "close_time": 1773525599999,
          "quote_volume": 3246.9859,
          "trades": 224,
          "taker_buy_base": 877.91,
          "taker_buy_quote": 1241.03392
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 1.413,
          "high": 1.417,
          "low": 1.413,
          "close": 1.414,
          "volume": 1134.46,
          "close_time": 1773529199999,
          "quote_volume": 1604.5632,
          "trades": 180,
          "taker_buy_base": 210.45,
          "taker_buy_quote": 297.6983
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 1.414,
          "high": 1.421,
          "low": 1.413,
          "close": 1.419,
          "volume": 3295.42,
          "close_time": 1773532799999,
          "quote_volume": 4672.53944,
          "trades": 230,
          "taker_buy_base": 1875.48,
          "taker_buy_quote": 2659.41165
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.42,
          "high": 1.42,
          "low": 1.416,
          "close": 1.419,
          "volume": 2485.56,
          "close_time": 1773536399999,
          "quote_volume": 3525.80717,
          "trades": 92,
          "taker_buy_base": 1084.66,
          "taker_buy_quote": 1538.18535
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 1.42,
          "high": 1.422,
          "low": 1.416,
          "close": 1.421,
          "volume": 2172.43,
          "close_time": 1773539999999,
          "quote_volume": 3081.38615,
          "trades": 75,
          "taker_buy_base": 1202.09,
          "taker_buy_quote": 1706.04564
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 1.422,
          "high": 1.431,
          "low": 1.422,
          "close": 1.431,
          "volume": 4115.2,
          "close_time": 1773543599999,
          "quote_volume": 5870.72306,
          "trades": 137,
          "taker_buy_base": 2016.89,
          "taker_buy_quote": 2875.9631
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 1.431,
          "high": 1.432,
          "low": 1.424,
          "close": 1.427,
          "volume": 3527.1,
          "close_time": 1773547199999,
          "quote_volume": 5037.16316,
          "trades": 81,
          "taker_buy_base": 1038.16,
          "taker_buy_quote": 1481.35862
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 1.427,
          "high": 1.429,
          "low": 1.418,
          "close": 1.42,
          "volume": 3793.52,
          "close_time": 1773550799999,
          "quote_volume": 5405.71341,
          "trades": 143,
          "taker_buy_base": 2485.28,
          "taker_buy_quote": 3542.79454
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 1.42,
          "high": 1.425,
          "low": 1.418,
          "close": 1.419,
          "volume": 2040.66,
          "close_time": 1773554399999,
          "quote_volume": 2900.43568,
          "trades": 88,
          "taker_buy_base": 1025.85,
          "taker_buy_quote": 1458.2936
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 1.419,
          "high": 1.426,
          "low": 1.419,
          "close": 1.423,
          "volume": 3915.8,
          "close_time": 1773557999999,
          "quote_volume": 5569.30134,
          "trades": 111,
          "taker_buy_base": 2343.41,
          "taker_buy_quote": 3333.08733
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 1.423,
          "high": 1.428,
          "low": 1.423,
          "close": 1.428,
          "volume": 1474.61,
          "close_time": 1773561599999,
          "quote_volume": 2101.97043,
          "trades": 75,
          "taker_buy_base": 937.88,
          "taker_buy_quote": 1336.87218
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 1.429,
          "high": 1.429,
          "low": 1.424,
          "close": 1.429,
          "volume": 1335.2,
          "close_time": 1773565199999,
          "quote_volume": 1905.70795,
          "trades": 73,
          "taker_buy_base": 664.56,
          "taker_buy_quote": 948.37092
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 1.43,
          "high": 1.434,
          "low": 1.426,
          "close": 1.428,
          "volume": 1808.73,
          "close_time": 1773568799999,
          "quote_volume": 2585.76557,
          "trades": 84,
          "taker_buy_base": 1060.38,
          "taker_buy_quote": 1515.0858
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 1.427,
          "high": 1.43,
          "low": 1.425,
          "close": 1.427,
          "volume": 3278.67,
          "close_time": 1773572399999,
          "quote_volume": 4679.3271,
          "trades": 92,
          "taker_buy_base": 1546.37,
          "taker_buy_quote": 2207.96414
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 1.426,
          "high": 1.437,
          "low": 1.425,
          "close": 1.435,
          "volume": 3486.49,
          "close_time": 1773575999999,
          "quote_volume": 4993.20968,
          "trades": 130,
          "taker_buy_base": 1773.16,
          "taker_buy_quote": 2538.46613
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 1.434,
          "high": 1.434,
          "low": 1.429,
          "close": 1.429,
          "volume": 3268.14,
          "close_time": 1773579599999,
          "quote_volume": 4675.63014,
          "trades": 86,
          "taker_buy_base": 574.39,
          "taker_buy_quote": 821.92729
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 1.429,
          "high": 1.429,
          "low": 1.42,
          "close": 1.427,
          "volume": 11170.07,
          "close_time": 1773583199999,
          "quote_volume": 15907.94931,
          "trades": 222,
          "taker_buy_base": 4726.77,
          "taker_buy_quote": 6731.50475
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 1.428,
          "high": 1.43,
          "low": 1.425,
          "close": 1.427,
          "volume": 2966.82,
          "close_time": 1773586799999,
          "quote_volume": 4231.16879,
          "trades": 76,
          "taker_buy_base": 1301.42,
          "taker_buy_quote": 1856.38936
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 1.427,
          "high": 1.427,
          "low": 1.424,
          "close": 1.425,
          "volume": 1471.1,
          "close_time": 1773590399999,
          "quote_volume": 2096.58323,
          "trades": 58,
          "taker_buy_base": 416.66,
          "taker_buy_quote": 593.70405
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 1.426,
          "high": 1.428,
          "low": 1.422,
          "close": 1.423,
          "volume": 2354.09,
          "close_time": 1773593999999,
          "quote_volume": 3353.88672,
          "trades": 77,
          "taker_buy_base": 779.86,
          "taker_buy_quote": 1111.66978
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 1.424,
          "high": 1.434,
          "low": 1.424,
          "close": 1.434,
          "volume": 3327.62,
          "close_time": 1773597599999,
          "quote_volume": 4753.49512,
          "trades": 95,
          "taker_buy_base": 1989.74,
          "taker_buy_quote": 2841.65114
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 1.434,
          "high": 1.436,
          "low": 1.427,
          "close": 1.427,
          "volume": 2646.31,
          "close_time": 1773601199999,
          "quote_volume": 3790.61099,
          "trades": 90,
          "taker_buy_base": 709.32,
          "taker_buy_quote": 1015.90858
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 1.428,
          "high": 1.433,
          "low": 1.428,
          "close": 1.433,
          "volume": 2365.87,
          "close_time": 1773604799999,
          "quote_volume": 3385.96132,
          "trades": 74,
          "taker_buy_base": 1236.55,
          "taker_buy_quote": 1769.74846
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 1.433,
          "high": 1.442,
          "low": 1.433,
          "close": 1.437,
          "volume": 4344.6,
          "close_time": 1773608399999,
          "quote_volume": 6255.30719,
          "trades": 123,
          "taker_buy_base": 2127.45,
          "taker_buy_quote": 3064.89559
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 1.438,
          "high": 1.444,
          "low": 1.436,
          "close": 1.443,
          "volume": 1900.68,
          "close_time": 1773611999999,
          "quote_volume": 2737.96546,
          "trades": 108,
          "taker_buy_base": 926.0,
          "taker_buy_quote": 1332.80531
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 1.442,
          "high": 1.454,
          "low": 1.436,
          "close": 1.446,
          "volume": 11101.38,
          "close_time": 1773615599999,
          "quote_volume": 16070.83791,
          "trades": 378,
          "taker_buy_base": 4893.94,
          "taker_buy_quote": 7091.59546
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 1.446,
          "high": 1.452,
          "low": 1.439,
          "close": 1.448,
          "volume": 8472.43,
          "close_time": 1773619199999,
          "quote_volume": 12249.43377,
          "trades": 275,
          "taker_buy_base": 3703.44,
          "taker_buy_quote": 5355.86023
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 1.449,
          "high": 1.501,
          "low": 1.449,
          "close": 1.483,
          "volume": 254313.17,
          "close_time": 1773622799999,
          "quote_volume": 375224.16635,
          "trades": 8513,
          "taker_buy_base": 149926.59,
          "taker_buy_quote": 221340.07347
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 1.482,
          "high": 1.627,
          "low": 1.468,
          "close": 1.521,
          "volume": 602547.03,
          "close_time": 1773626399999,
          "quote_volume": 928228.17798,
          "trades": 16696,
          "taker_buy_base": 327953.53,
          "taker_buy_quote": 506329.84693
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 1.519,
          "high": 1.561,
          "low": 1.504,
          "close": 1.53,
          "volume": 292906.98,
          "close_time": 1773629999999,
          "quote_volume": 448324.63078,
          "trades": 6087,
          "taker_buy_base": 134568.65,
          "taker_buy_quote": 206318.32789
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 1.53,
          "high": 1.557,
          "low": 1.523,
          "close": 1.537,
          "volume": 111622.5,
          "close_time": 1773633599999,
          "quote_volume": 171645.42399,
          "trades": 2994,
          "taker_buy_base": 50828.99,
          "taker_buy_quote": 78180.14751
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 1.537,
          "high": 1.537,
          "low": 1.496,
          "close": 1.503,
          "volume": 74437.61,
          "close_time": 1773637199999,
          "quote_volume": 112595.89388,
          "trades": 2875,
          "taker_buy_base": 34016.74,
          "taker_buy_quote": 51494.14466
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 1.503,
          "high": 1.506,
          "low": 1.494,
          "close": 1.503,
          "volume": 41535.47,
          "close_time": 1773640799999,
          "quote_volume": 62313.88636,
          "trades": 1932,
          "taker_buy_base": 21603.9,
          "taker_buy_quote": 32415.68594
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 1.503,
          "high": 1.517,
          "low": 1.501,
          "close": 1.508,
          "volume": 62746.02,
          "close_time": 1773644399999,
          "quote_volume": 94643.74129,
          "trades": 1534,
          "taker_buy_base": 44723.64,
          "taker_buy_quote": 67454.28303
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 1.507,
          "high": 1.516,
          "low": 1.5,
          "close": 1.504,
          "volume": 54198.1,
          "close_time": 1773647999999,
          "quote_volume": 81679.9797,
          "trades": 1786,
          "taker_buy_base": 35220.84,
          "taker_buy_quote": 53078.54836
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 1.503,
          "high": 1.507,
          "low": 1.486,
          "close": 1.494,
          "volume": 56141.32,
          "close_time": 1773651599999,
          "quote_volume": 83946.9883,
          "trades": 2075,
          "taker_buy_base": 30070.26,
          "taker_buy_quote": 45001.18751
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 1.494,
          "high": 1.508,
          "low": 1.493,
          "close": 1.499,
          "volume": 31401.29,
          "close_time": 1773655199999,
          "quote_volume": 47073.55138,
          "trades": 769,
          "taker_buy_base": 13314.82,
          "taker_buy_quote": 19984.25321
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 1.499,
          "high": 1.508,
          "low": 1.484,
          "close": 1.491,
          "volume": 44112.11,
          "close_time": 1773658799999,
          "quote_volume": 65916.04614,
          "trades": 1095,
          "taker_buy_base": 24681.67,
          "taker_buy_quote": 36894.66848
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 1.491,
          "high": 1.515,
          "low": 1.486,
          "close": 1.496,
          "volume": 87387.13,
          "close_time": 1773662399999,
          "quote_volume": 131363.98823,
          "trades": 1588,
          "taker_buy_base": 38760.61,
          "taker_buy_quote": 58268.92349
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 1.497,
          "high": 1.503,
          "low": 1.49,
          "close": 1.5,
          "volume": 13462.94,
          "close_time": 1773665999999,
          "quote_volume": 20141.70995,
          "trades": 458,
          "taker_buy_base": 9011.94,
          "taker_buy_quote": 13484.81581
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 1.499,
          "high": 1.5,
          "low": 1.491,
          "close": 1.494,
          "volume": 49007.73,
          "close_time": 1773669599999,
          "quote_volume": 73362.22781,
          "trades": 577,
          "taker_buy_base": 8938.84,
          "taker_buy_quote": 13377.41227
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 1.495,
          "high": 1.497,
          "low": 1.476,
          "close": 1.491,
          "volume": 31730.44,
          "close_time": 1773673199999,
          "quote_volume": 47116.34548,
          "trades": 855,
          "taker_buy_base": 19870.69,
          "taker_buy_quote": 29505.65369
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 1.492,
          "high": 1.494,
          "low": 1.483,
          "close": 1.486,
          "volume": 9992.12,
          "close_time": 1773676799999,
          "quote_volume": 14879.43939,
          "trades": 362,
          "taker_buy_base": 5811.43,
          "taker_buy_quote": 8658.50002
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 1.486,
          "high": 1.498,
          "low": 1.486,
          "close": 1.496,
          "volume": 7755.56,
          "close_time": 1773680399999,
          "quote_volume": 11578.39372,
          "trades": 375,
          "taker_buy_base": 3105.82,
          "taker_buy_quote": 4636.5968
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 1.497,
          "high": 1.507,
          "low": 1.496,
          "close": 1.502,
          "volume": 7985.49,
          "close_time": 1773683999999,
          "quote_volume": 11987.42844,
          "trades": 273,
          "taker_buy_base": 4741.59,
          "taker_buy_quote": 7120.82348
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 1.502,
          "high": 1.506,
          "low": 1.499,
          "close": 1.499,
          "volume": 5133.58,
          "close_time": 1773687599999,
          "quote_volume": 7716.86494,
          "trades": 199,
          "taker_buy_base": 2123.78,
          "taker_buy_quote": 3192.60075
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 1.499,
          "high": 1.509,
          "low": 1.495,
          "close": 1.5,
          "volume": 15763.32,
          "close_time": 1773691199999,
          "quote_volume": 23698.57923,
          "trades": 385,
          "taker_buy_base": 8489.87,
          "taker_buy_quote": 12775.76771
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 1.501,
          "high": 1.502,
          "low": 1.497,
          "close": 1.5,
          "volume": 3257.44,
          "close_time": 1773694799999,
          "quote_volume": 4883.85804,
          "trades": 158,
          "taker_buy_base": 1155.02,
          "taker_buy_quote": 1731.92232
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 1.5,
          "high": 1.503,
          "low": 1.496,
          "close": 1.497,
          "volume": 14973.55,
          "close_time": 1773698399999,
          "quote_volume": 22441.71962,
          "trades": 420,
          "taker_buy_base": 10498.58,
          "taker_buy_quote": 15738.71417
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 1.497,
          "high": 1.507,
          "low": 1.496,
          "close": 1.504,
          "volume": 14503.75,
          "close_time": 1773701999999,
          "quote_volume": 21792.71373,
          "trades": 420,
          "taker_buy_base": 8897.26,
          "taker_buy_quote": 13368.68153
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 1.504,
          "high": 1.511,
          "low": 1.495,
          "close": 1.508,
          "volume": 10017.47,
          "close_time": 1773705599999,
          "quote_volume": 15069.47421,
          "trades": 347,
          "taker_buy_base": 5857.55,
          "taker_buy_quote": 8815.02157
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.506,
          "high": 1.509,
          "low": 1.488,
          "close": 1.502,
          "volume": 57294.02,
          "close_time": 1773709199999,
          "quote_volume": 85756.66665,
          "trades": 1368,
          "taker_buy_base": 25397.1,
          "taker_buy_quote": 38059.91383
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 1.502,
          "high": 1.507,
          "low": 1.496,
          "close": 1.501,
          "volume": 32558.21,
          "close_time": 1773712799999,
          "quote_volume": 48836.96036,
          "trades": 834,
          "taker_buy_base": 17377.77,
          "taker_buy_quote": 26068.53803
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 1.501,
          "high": 1.513,
          "low": 1.499,
          "close": 1.504,
          "volume": 30769.44,
          "close_time": 1773716399999,
          "quote_volume": 46290.94867,
          "trades": 615,
          "taker_buy_base": 17560.81,
          "taker_buy_quote": 26418.6533
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 1.504,
          "high": 1.512,
          "low": 1.48,
          "close": 1.49,
          "volume": 24737.22,
          "close_time": 1773719999999,
          "quote_volume": 36867.50523,
          "trades": 589,
          "taker_buy_base": 9026.72,
          "taker_buy_quote": 13460.30031
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 1.491,
          "high": 1.494,
          "low": 1.479,
          "close": 1.487,
          "volume": 22900.25,
          "close_time": 1773723599999,
          "quote_volume": 33960.68051,
          "trades": 477,
          "taker_buy_base": 12511.93,
          "taker_buy_quote": 18547.85122
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 1.486,
          "high": 1.502,
          "low": 1.483,
          "close": 1.497,
          "volume": 27322.04,
          "close_time": 1773727199999,
          "quote_volume": 40850.20462,
          "trades": 638,
          "taker_buy_base": 13373.61,
          "taker_buy_quote": 19986.95793
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 1.498,
          "high": 1.498,
          "low": 1.487,
          "close": 1.489,
          "volume": 16020.18,
          "close_time": 1773730799999,
          "quote_volume": 23897.93741,
          "trades": 419,
          "taker_buy_base": 7043.5,
          "taker_buy_quote": 10507.76859
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 1.489,
          "high": 1.497,
          "low": 1.489,
          "close": 1.494,
          "volume": 8825.65,
          "close_time": 1773734399999,
          "quote_volume": 13177.01401,
          "trades": 202,
          "taker_buy_base": 4428.21,
          "taker_buy_quote": 6612.40831
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 1.495,
          "high": 1.501,
          "low": 1.494,
          "close": 1.498,
          "volume": 10624.59,
          "close_time": 1773737999999,
          "quote_volume": 15899.5955,
          "trades": 279,
          "taker_buy_base": 5076.22,
          "taker_buy_quote": 7596.9563
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 1.498,
          "high": 1.508,
          "low": 1.494,
          "close": 1.507,
          "volume": 15495.94,
          "close_time": 1773741599999,
          "quote_volume": 23290.89843,
          "trades": 416,
          "taker_buy_base": 6803.46,
          "taker_buy_quote": 10228.5244
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 1.506,
          "high": 1.518,
          "low": 1.504,
          "close": 1.514,
          "volume": 29829.47,
          "close_time": 1773745199999,
          "quote_volume": 45084.18007,
          "trades": 720,
          "taker_buy_base": 14388.93,
          "taker_buy_quote": 21751.39618
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 1.515,
          "high": 1.524,
          "low": 1.514,
          "close": 1.515,
          "volume": 17524.64,
          "close_time": 1773748799999,
          "quote_volume": 26620.42713,
          "trades": 382,
          "taker_buy_base": 4487.33,
          "taker_buy_quote": 6817.5059
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 1.515,
          "high": 1.522,
          "low": 1.505,
          "close": 1.509,
          "volume": 10538.03,
          "close_time": 1773752399999,
          "quote_volume": 15963.47338,
          "trades": 276,
          "taker_buy_base": 4218.08,
          "taker_buy_quote": 6389.99125
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 1.509,
          "high": 1.516,
          "low": 1.505,
          "close": 1.514,
          "volume": 14562.72,
          "close_time": 1773755999999,
          "quote_volume": 21976.43166,
          "trades": 422,
          "taker_buy_base": 5349.29,
          "taker_buy_quote": 8073.50395
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 1.514,
          "high": 1.589,
          "low": 1.511,
          "close": 1.582,
          "volume": 174057.43,
          "close_time": 1773759599999,
          "quote_volume": 271175.989,
          "trades": 4771,
          "taker_buy_base": 81283.77,
          "taker_buy_quote": 126657.71786
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 1.582,
          "high": 1.62,
          "low": 1.524,
          "close": 1.55,
          "volume": 160783.37,
          "close_time": 1773763199999,
          "quote_volume": 253092.61186,
          "trades": 5140,
          "taker_buy_base": 72026.24,
          "taker_buy_quote": 113185.06113
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 1.55,
          "high": 1.573,
          "low": 1.54,
          "close": 1.554,
          "volume": 53044.42,
          "close_time": 1773766799999,
          "quote_volume": 82533.3033,
          "trades": 1626,
          "taker_buy_base": 31153.5,
          "taker_buy_quote": 48502.85103
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 1.554,
          "high": 1.56,
          "low": 1.546,
          "close": 1.552,
          "volume": 43301.22,
          "close_time": 1773770399999,
          "quote_volume": 67138.86533,
          "trades": 808,
          "taker_buy_base": 27230.27,
          "taker_buy_quote": 42196.3905
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 1.553,
          "high": 1.57,
          "low": 1.541,
          "close": 1.563,
          "volume": 23163.01,
          "close_time": 1773773999999,
          "quote_volume": 36008.0219,
          "trades": 709,
          "taker_buy_base": 10025.84,
          "taker_buy_quote": 15595.1981
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 1.564,
          "high": 1.569,
          "low": 1.549,
          "close": 1.55,
          "volume": 23012.72,
          "close_time": 1773777599999,
          "quote_volume": 35871.1395,
          "trades": 449,
          "taker_buy_base": 9987.0,
          "taker_buy_quote": 15563.54176
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 1.55,
          "high": 1.55,
          "low": 1.541,
          "close": 1.543,
          "volume": 22766.22,
          "close_time": 1773781199999,
          "quote_volume": 35170.93578,
          "trades": 380,
          "taker_buy_base": 10276.1,
          "taker_buy_quote": 15877.6183
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 1.543,
          "high": 1.557,
          "low": 1.542,
          "close": 1.546,
          "volume": 23597.67,
          "close_time": 1773784799999,
          "quote_volume": 36557.61598,
          "trades": 588,
          "taker_buy_base": 9617.18,
          "taker_buy_quote": 14880.49001
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 1.544,
          "high": 1.548,
          "low": 1.535,
          "close": 1.544,
          "volume": 18495.11,
          "close_time": 1773788399999,
          "quote_volume": 28491.05022,
          "trades": 502,
          "taker_buy_base": 10741.27,
          "taker_buy_quote": 16547.19396
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 1.543,
          "high": 1.544,
          "low": 1.522,
          "close": 1.525,
          "volume": 26559.15,
          "close_time": 1773791999999,
          "quote_volume": 40643.45993,
          "trades": 431,
          "taker_buy_base": 10114.2,
          "taker_buy_quote": 15463.87744
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 1.524,
          "high": 1.537,
          "low": 1.502,
          "close": 1.505,
          "volume": 55209.54,
          "close_time": 1773795599999,
          "quote_volume": 83472.34923,
          "trades": 937,
          "taker_buy_base": 23473.2,
          "taker_buy_quote": 35516.00911
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 1.505,
          "high": 1.515,
          "low": 1.504,
          "close": 1.51,
          "volume": 18570.42,
          "close_time": 1773799199999,
          "quote_volume": 28002.11935,
          "trades": 408,
          "taker_buy_base": 8732.72,
          "taker_buy_quote": 13165.48063
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 1.509,
          "high": 1.522,
          "low": 1.509,
          "close": 1.515,
          "volume": 7425.79,
          "close_time": 1773802799999,
          "quote_volume": 11249.06358,
          "trades": 282,
          "taker_buy_base": 4101.31,
          "taker_buy_quote": 6213.74628
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 1.515,
          "high": 1.526,
          "low": 1.514,
          "close": 1.519,
          "volume": 9002.5,
          "close_time": 1773806399999,
          "quote_volume": 13676.64987,
          "trades": 322,
          "taker_buy_base": 4236.16,
          "taker_buy_quote": 6438.69486
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 1.518,
          "high": 1.525,
          "low": 1.513,
          "close": 1.516,
          "volume": 24670.48,
          "close_time": 1773809999999,
          "quote_volume": 37478.78748,
          "trades": 354,
          "taker_buy_base": 14151.5,
          "taker_buy_quote": 21505.32636
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 1.517,
          "high": 1.524,
          "low": 1.508,
          "close": 1.512,
          "volume": 7689.24,
          "close_time": 1773813599999,
          "quote_volume": 11653.04738,
          "trades": 211,
          "taker_buy_base": 3358.91,
          "taker_buy_quote": 5093.49564
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 1.512,
          "high": 1.515,
          "low": 1.51,
          "close": 1.511,
          "volume": 12401.04,
          "close_time": 1773817199999,
          "quote_volume": 18753.95266,
          "trades": 268,
          "taker_buy_base": 10074.72,
          "taker_buy_quote": 15234.08968
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 1.511,
          "high": 1.517,
          "low": 1.501,
          "close": 1.515,
          "volume": 13598.74,
          "close_time": 1773820799999,
          "quote_volume": 20512.95841,
          "trades": 318,
          "taker_buy_base": 3601.59,
          "taker_buy_quote": 5440.13
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 1.514,
          "high": 1.519,
          "low": 1.509,
          "close": 1.513,
          "volume": 14804.48,
          "close_time": 1773824399999,
          "quote_volume": 22419.69289,
          "trades": 297,
          "taker_buy_base": 7336.22,
          "taker_buy_quote": 11111.82598
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 1.513,
          "high": 1.513,
          "low": 1.507,
          "close": 1.508,
          "volume": 8910.41,
          "close_time": 1773827999999,
          "quote_volume": 13455.92952,
          "trades": 194,
          "taker_buy_base": 1249.9,
          "taker_buy_quote": 1886.68904
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 1.508,
          "high": 1.513,
          "low": 1.501,
          "close": 1.504,
          "volume": 9075.9,
          "close_time": 1773831599999,
          "quote_volume": 13687.56929,
          "trades": 219,
          "taker_buy_base": 4465.54,
          "taker_buy_quote": 6733.32476
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 1.504,
          "high": 1.504,
          "low": 1.466,
          "close": 1.473,
          "volume": 49384.97,
          "close_time": 1773835199999,
          "quote_volume": 73127.3648,
          "trades": 1233,
          "taker_buy_base": 17497.01,
          "taker_buy_quote": 25910.36222
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 1.473,
          "high": 1.473,
          "low": 1.456,
          "close": 1.459,
          "volume": 31586.91,
          "close_time": 1773838799999,
          "quote_volume": 46261.53131,
          "trades": 816,
          "taker_buy_base": 13207.96,
          "taker_buy_quote": 19344.61555
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 1.458,
          "high": 1.464,
          "low": 1.451,
          "close": 1.461,
          "volume": 43147.5,
          "close_time": 1773842399999,
          "quote_volume": 62976.01684,
          "trades": 565,
          "taker_buy_base": 36299.29,
          "taker_buy_quote": 52989.76937
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 1.462,
          "high": 1.468,
          "low": 1.435,
          "close": 1.437,
          "volume": 38706.25,
          "close_time": 1773845999999,
          "quote_volume": 56231.80891,
          "trades": 1297,
          "taker_buy_base": 24809.35,
          "taker_buy_quote": 36100.20847
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 1.438,
          "high": 1.452,
          "low": 1.43,
          "close": 1.445,
          "volume": 25618.03,
          "close_time": 1773849599999,
          "quote_volume": 36865.23357,
          "trades": 768,
          "taker_buy_base": 7671.9,
          "taker_buy_quote": 11049.42804
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 1.444,
          "high": 1.445,
          "low": 1.432,
          "close": 1.439,
          "volume": 16137.8,
          "close_time": 1773853199999,
          "quote_volume": 23211.53874,
          "trades": 346,
          "taker_buy_base": 8373.53,
          "taker_buy_quote": 12047.84013
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 1.438,
          "high": 1.444,
          "low": 1.431,
          "close": 1.443,
          "volume": 8224.7,
          "close_time": 1773856799999,
          "quote_volume": 11832.08149,
          "trades": 257,
          "taker_buy_base": 3659.71,
          "taker_buy_quote": 5267.99044
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 1.443,
          "high": 1.45,
          "low": 1.43,
          "close": 1.432,
          "volume": 13788.01,
          "close_time": 1773860399999,
          "quote_volume": 19897.26662,
          "trades": 530,
          "taker_buy_base": 7039.71,
          "taker_buy_quote": 10156.42704
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 1.433,
          "high": 1.441,
          "low": 1.43,
          "close": 1.431,
          "volume": 6899.91,
          "close_time": 1773863999999,
          "quote_volume": 9903.94986,
          "trades": 220,
          "taker_buy_base": 4180.76,
          "taker_buy_quote": 5996.48452
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 1.431,
          "high": 1.444,
          "low": 1.424,
          "close": 1.44,
          "volume": 5848.84,
          "close_time": 1773867599999,
          "quote_volume": 8379.20459,
          "trades": 198,
          "taker_buy_base": 3405.38,
          "taker_buy_quote": 4880.35271
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 1.439,
          "high": 1.448,
          "low": 1.438,
          "close": 1.447,
          "volume": 9823.25,
          "close_time": 1773871199999,
          "quote_volume": 14193.18427,
          "trades": 237,
          "taker_buy_base": 4933.11,
          "taker_buy_quote": 7128.81374
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 1.447,
          "high": 1.447,
          "low": 1.441,
          "close": 1.442,
          "volume": 9702.9,
          "close_time": 1773874799999,
          "quote_volume": 14003.8444,
          "trades": 223,
          "taker_buy_base": 5555.45,
          "taker_buy_quote": 8017.79007
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 1.442,
          "high": 1.448,
          "low": 1.441,
          "close": 1.442,
          "volume": 8191.51,
          "close_time": 1773878399999,
          "quote_volume": 11821.89868,
          "trades": 254,
          "taker_buy_base": 2082.55,
          "taker_buy_quote": 3007.86216
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 1.442,
          "high": 1.442,
          "low": 1.427,
          "close": 1.427,
          "volume": 11714.67,
          "close_time": 1773881999999,
          "quote_volume": 16822.61873,
          "trades": 293,
          "taker_buy_base": 2129.14,
          "taker_buy_quote": 3052.68246
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 1.426,
          "high": 1.431,
          "low": 1.424,
          "close": 1.426,
          "volume": 4952.21,
          "close_time": 1773885599999,
          "quote_volume": 7063.14522,
          "trades": 242,
          "taker_buy_base": 2360.42,
          "taker_buy_quote": 3366.75329
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 1.425,
          "high": 1.429,
          "low": 1.421,
          "close": 1.422,
          "volume": 3741.73,
          "close_time": 1773889199999,
          "quote_volume": 5332.21872,
          "trades": 161,
          "taker_buy_base": 1521.53,
          "taker_buy_quote": 2167.72291
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 1.423,
          "high": 1.436,
          "low": 1.423,
          "close": 1.428,
          "volume": 6558.98,
          "close_time": 1773892799999,
          "quote_volume": 9365.33261,
          "trades": 168,
          "taker_buy_base": 3946.79,
          "taker_buy_quote": 5632.58236
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 1.428,
          "high": 1.429,
          "low": 1.419,
          "close": 1.419,
          "volume": 9028.97,
          "close_time": 1773896399999,
          "quote_volume": 12867.33752,
          "trades": 131,
          "taker_buy_base": 1662.8,
          "taker_buy_quote": 2365.00411
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 1.42,
          "high": 1.42,
          "low": 1.414,
          "close": 1.415,
          "volume": 5203.93,
          "close_time": 1773899999999,
          "quote_volume": 7372.17305,
          "trades": 153,
          "taker_buy_base": 3046.78,
          "taker_buy_quote": 4316.3931
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 1.414,
          "high": 1.421,
          "low": 1.414,
          "close": 1.416,
          "volume": 8051.54,
          "close_time": 1773903599999,
          "quote_volume": 11403.57328,
          "trades": 171,
          "taker_buy_base": 4874.63,
          "taker_buy_quote": 6901.41895
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 1.415,
          "high": 1.423,
          "low": 1.402,
          "close": 1.413,
          "volume": 17016.36,
          "close_time": 1773907199999,
          "quote_volume": 24035.09735,
          "trades": 606,
          "taker_buy_base": 8321.44,
          "taker_buy_quote": 11749.53989
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 1.412,
          "high": 1.416,
          "low": 1.407,
          "close": 1.412,
          "volume": 3500.16,
          "close_time": 1773910799999,
          "quote_volume": 4942.78822,
          "trades": 209,
          "taker_buy_base": 1365.8,
          "taker_buy_quote": 1926.82692
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 1.413,
          "high": 1.423,
          "low": 1.412,
          "close": 1.419,
          "volume": 5536.75,
          "close_time": 1773914399999,
          "quote_volume": 7848.60555,
          "trades": 214,
          "taker_buy_base": 2824.82,
          "taker_buy_quote": 4007.31559
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 1.419,
          "high": 1.42,
          "low": 1.412,
          "close": 1.413,
          "volume": 3030.29,
          "close_time": 1773917999999,
          "quote_volume": 4290.50818,
          "trades": 91,
          "taker_buy_base": 746.48,
          "taker_buy_quote": 1057.14427
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 1.414,
          "high": 1.414,
          "low": 1.41,
          "close": 1.411,
          "volume": 1080.02,
          "close_time": 1773921599999,
          "quote_volume": 1525.43622,
          "trades": 51,
          "taker_buy_base": 571.63,
          "taker_buy_quote": 807.68321
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 1.41,
          "high": 1.41,
          "low": 1.395,
          "close": 1.396,
          "volume": 6908.53,
          "close_time": 1773925199999,
          "quote_volume": 9686.46849,
          "trades": 280,
          "taker_buy_base": 4034.79,
          "taker_buy_quote": 5656.50253
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 1.396,
          "high": 1.403,
          "low": 1.383,
          "close": 1.4,
          "volume": 30732.56,
          "close_time": 1773928799999,
          "quote_volume": 42730.72974,
          "trades": 879,
          "taker_buy_base": 14462.54,
          "taker_buy_quote": 20115.57997
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 1.4,
          "high": 1.406,
          "low": 1.391,
          "close": 1.401,
          "volume": 10575.33,
          "close_time": 1773932399999,
          "quote_volume": 14778.64444,
          "trades": 353,
          "taker_buy_base": 3622.58,
          "taker_buy_quote": 5065.52996
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 1.4,
          "high": 1.404,
          "low": 1.386,
          "close": 1.399,
          "volume": 6602.89,
          "close_time": 1773935999999,
          "quote_volume": 9202.13803,
          "trades": 428,
          "taker_buy_base": 3672.44,
          "taker_buy_quote": 5117.34684
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 1.398,
          "high": 1.398,
          "low": 1.391,
          "close": 1.393,
          "volume": 3069.04,
          "close_time": 1773939599999,
          "quote_volume": 4278.85185,
          "trades": 206,
          "taker_buy_base": 1249.57,
          "taker_buy_quote": 1742.66773
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 1.393,
          "high": 1.407,
          "low": 1.39,
          "close": 1.407,
          "volume": 3067.28,
          "close_time": 1773943199999,
          "quote_volume": 4289.58948,
          "trades": 175,
          "taker_buy_base": 1699.75,
          "taker_buy_quote": 2376.95565
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 1.406,
          "high": 1.407,
          "low": 1.399,
          "close": 1.402,
          "volume": 2424.99,
          "close_time": 1773946799999,
          "quote_volume": 3401.19733,
          "trades": 106,
          "taker_buy_base": 814.67,
          "taker_buy_quote": 1143.37852
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 1.402,
          "high": 1.414,
          "low": 1.402,
          "close": 1.406,
          "volume": 10256.83,
          "close_time": 1773950399999,
          "quote_volume": 14460.96273,
          "trades": 377,
          "taker_buy_base": 4273.59,
          "taker_buy_quote": 6026.45547
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 1.406,
          "high": 1.411,
          "low": 1.405,
          "close": 1.406,
          "volume": 1552.52,
          "close_time": 1773953999999,
          "quote_volume": 2184.07542,
          "trades": 91,
          "taker_buy_base": 710.85,
          "taker_buy_quote": 1000.20851
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 1.407,
          "high": 1.414,
          "low": 1.407,
          "close": 1.414,
          "volume": 1985.21,
          "close_time": 1773957599999,
          "quote_volume": 2800.95164,
          "trades": 96,
          "taker_buy_base": 702.44,
          "taker_buy_quote": 990.83131
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 1.413,
          "high": 1.414,
          "low": 1.406,
          "close": 1.411,
          "volume": 3138.23,
          "close_time": 1773961199999,
          "quote_volume": 4424.54649,
          "trades": 140,
          "taker_buy_base": 2413.92,
          "taker_buy_quote": 3403.05881
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 1.412,
          "high": 1.414,
          "low": 1.405,
          "close": 1.409,
          "volume": 4530.41,
          "close_time": 1773964799999,
          "quote_volume": 6386.39549,
          "trades": 133,
          "taker_buy_base": 3187.61,
          "taker_buy_quote": 4493.44147
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 1.409,
          "high": 1.421,
          "low": 1.409,
          "close": 1.42,
          "volume": 7854.98,
          "close_time": 1773968399999,
          "quote_volume": 11084.66002,
          "trades": 144,
          "taker_buy_base": 2032.05,
          "taker_buy_quote": 2868.02779
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 1.42,
          "high": 1.43,
          "low": 1.42,
          "close": 1.426,
          "volume": 9223.58,
          "close_time": 1773971999999,
          "quote_volume": 13157.26593,
          "trades": 184,
          "taker_buy_base": 5740.49,
          "taker_buy_quote": 8192.98637
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 1.425,
          "high": 1.428,
          "low": 1.42,
          "close": 1.423,
          "volume": 3926.14,
          "close_time": 1773975599999,
          "quote_volume": 5591.42006,
          "trades": 164,
          "taker_buy_base": 906.71,
          "taker_buy_quote": 1291.36319
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 1.423,
          "high": 1.431,
          "low": 1.423,
          "close": 1.428,
          "volume": 4144.9,
          "close_time": 1773979199999,
          "quote_volume": 5918.2955,
          "trades": 119,
          "taker_buy_base": 2416.26,
          "taker_buy_quote": 3450.18713
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 1.427,
          "high": 1.432,
          "low": 1.42,
          "close": 1.428,
          "volume": 14857.62,
          "close_time": 1773982799999,
          "quote_volume": 21204.87879,
          "trades": 166,
          "taker_buy_base": 4925.1,
          "taker_buy_quote": 7026.31298
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 1.428,
          "high": 1.431,
          "low": 1.421,
          "close": 1.424,
          "volume": 5163.49,
          "close_time": 1773986399999,
          "quote_volume": 7364.68237,
          "trades": 160,
          "taker_buy_base": 2656.14,
          "taker_buy_quote": 3792.12297
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 1.424,
          "high": 1.425,
          "low": 1.42,
          "close": 1.421,
          "volume": 1970.33,
          "close_time": 1773989999999,
          "quote_volume": 2803.08155,
          "trades": 89,
          "taker_buy_base": 794.14,
          "taker_buy_quote": 1130.06982
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 1.42,
          "high": 1.426,
          "low": 1.414,
          "close": 1.426,
          "volume": 2806.7,
          "close_time": 1773993599999,
          "quote_volume": 3985.03272,
          "trades": 141,
          "taker_buy_base": 1819.2,
          "taker_buy_quote": 2582.91735
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 1.426,
          "high": 1.434,
          "low": 1.424,
          "close": 1.431,
          "volume": 8134.04,
          "close_time": 1773997199999,
          "quote_volume": 11626.46731,
          "trades": 265,
          "taker_buy_base": 4889.3,
          "taker_buy_quote": 6986.68371
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 1.43,
          "high": 1.43,
          "low": 1.422,
          "close": 1.427,
          "volume": 3067.72,
          "close_time": 1774000799999,
          "quote_volume": 4374.18119,
          "trades": 165,
          "taker_buy_base": 1109.9,
          "taker_buy_quote": 1581.84246
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 1.427,
          "high": 1.428,
          "low": 1.421,
          "close": 1.426,
          "volume": 2473.44,
          "close_time": 1774004399999,
          "quote_volume": 3522.50167,
          "trades": 122,
          "taker_buy_base": 1224.69,
          "taker_buy_quote": 1744.75458
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 1.427,
          "high": 1.432,
          "low": 1.421,
          "close": 1.426,
          "volume": 1384.47,
          "close_time": 1774007999999,
          "quote_volume": 1976.20612,
          "trades": 73,
          "taker_buy_base": 759.05,
          "taker_buy_quote": 1082.40679
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 1.427,
          "high": 1.431,
          "low": 1.417,
          "close": 1.418,
          "volume": 6217.38,
          "close_time": 1774011599999,
          "quote_volume": 8864.15146,
          "trades": 143,
          "taker_buy_base": 3382.73,
          "taker_buy_quote": 4823.16528
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 1.419,
          "high": 1.422,
          "low": 1.41,
          "close": 1.41,
          "volume": 4484.72,
          "close_time": 1774015199999,
          "quote_volume": 6351.93521,
          "trades": 257,
          "taker_buy_base": 1917.68,
          "taker_buy_quote": 2716.69471
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 1.41,
          "high": 1.416,
          "low": 1.403,
          "close": 1.403,
          "volume": 5585.01,
          "close_time": 1774018799999,
          "quote_volume": 7872.18433,
          "trades": 307,
          "taker_buy_base": 2769.51,
          "taker_buy_quote": 3903.53464
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 1.403,
          "high": 1.413,
          "low": 1.4,
          "close": 1.409,
          "volume": 6175.91,
          "close_time": 1774022399999,
          "quote_volume": 8690.72666,
          "trades": 204,
          "taker_buy_base": 3606.14,
          "taker_buy_quote": 5073.89007
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 1.41,
          "high": 1.414,
          "low": 1.409,
          "close": 1.413,
          "volume": 2145.31,
          "close_time": 1774025999999,
          "quote_volume": 3028.97606,
          "trades": 104,
          "taker_buy_base": 1342.35,
          "taker_buy_quote": 1895.32559
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 1.413,
          "high": 1.413,
          "low": 1.403,
          "close": 1.409,
          "volume": 3623.48,
          "close_time": 1774029599999,
          "quote_volume": 5102.72247,
          "trades": 183,
          "taker_buy_base": 1117.55,
          "taker_buy_quote": 1574.38348
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 1.409,
          "high": 1.409,
          "low": 1.398,
          "close": 1.399,
          "volume": 3522.13,
          "close_time": 1774033199999,
          "quote_volume": 4938.59703,
          "trades": 153,
          "taker_buy_base": 1066.34,
          "taker_buy_quote": 1495.83794
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 1.4,
          "high": 1.402,
          "low": 1.395,
          "close": 1.401,
          "volume": 2101.51,
          "close_time": 1774036799999,
          "quote_volume": 2937.08579,
          "trades": 166,
          "taker_buy_base": 992.05,
          "taker_buy_quote": 1386.51314
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 1.402,
          "high": 1.402,
          "low": 1.394,
          "close": 1.398,
          "volume": 1079.35,
          "close_time": 1774040399999,
          "quote_volume": 1508.69486,
          "trades": 70,
          "taker_buy_base": 493.31,
          "taker_buy_quote": 689.59968
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 1.399,
          "high": 1.407,
          "low": 1.395,
          "close": 1.406,
          "volume": 5070.15,
          "close_time": 1774043999999,
          "quote_volume": 7106.36095,
          "trades": 153,
          "taker_buy_base": 1566.25,
          "taker_buy_quote": 2193.11707
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 1.406,
          "high": 1.415,
          "low": 1.406,
          "close": 1.411,
          "volume": 10514.04,
          "close_time": 1774047599999,
          "quote_volume": 14814.89557,
          "trades": 140,
          "taker_buy_base": 7962.48,
          "taker_buy_quote": 11216.26768
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 1.41,
          "high": 1.412,
          "low": 1.404,
          "close": 1.412,
          "volume": 2151.26,
          "close_time": 1774051199999,
          "quote_volume": 3029.79657,
          "trades": 90,
          "taker_buy_base": 1418.21,
          "taker_buy_quote": 1997.49402
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 1.41,
          "high": 1.411,
          "low": 1.406,
          "close": 1.407,
          "volume": 2601.16,
          "close_time": 1774054799999,
          "quote_volume": 3660.98487,
          "trades": 83,
          "taker_buy_base": 946.49,
          "taker_buy_quote": 1332.77068
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 1.409,
          "high": 1.412,
          "low": 1.404,
          "close": 1.405,
          "volume": 2600.65,
          "close_time": 1774058399999,
          "quote_volume": 3661.2403,
          "trades": 75,
          "taker_buy_base": 1301.23,
          "taker_buy_quote": 1832.02158
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 1.404,
          "high": 1.408,
          "low": 1.403,
          "close": 1.408,
          "volume": 1797.65,
          "close_time": 1774061999999,
          "quote_volume": 2528.54169,
          "trades": 41,
          "taker_buy_base": 1504.54,
          "taker_buy_quote": 2116.26644
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 1.408,
          "high": 1.409,
          "low": 1.406,
          "close": 1.408,
          "volume": 1034.65,
          "close_time": 1774065599999,
          "quote_volume": 1456.72874,
          "trades": 34,
          "taker_buy_base": 431.78,
          "taker_buy_quote": 608.00333
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 1.408,
          "high": 1.413,
          "low": 1.407,
          "close": 1.411,
          "volume": 1722.17,
          "close_time": 1774069199999,
          "quote_volume": 2427.35284,
          "trades": 60,
          "taker_buy_base": 892.01,
          "taker_buy_quote": 1257.79743
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 1.412,
          "high": 1.418,
          "low": 1.412,
          "close": 1.413,
          "volume": 874.6,
          "close_time": 1774072799999,
          "quote_volume": 1236.81311,
          "trades": 45,
          "taker_buy_base": 396.03,
          "taker_buy_quote": 559.90949
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 1.412,
          "high": 1.416,
          "low": 1.412,
          "close": 1.413,
          "volume": 402.1,
          "close_time": 1774076399999,
          "quote_volume": 568.65727,
          "trades": 24,
          "taker_buy_base": 254.68,
          "taker_buy_quote": 360.2156
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 1.413,
          "high": 1.413,
          "low": 1.407,
          "close": 1.408,
          "volume": 703.42,
          "close_time": 1774079999999,
          "quote_volume": 991.0614,
          "trades": 34,
          "taker_buy_base": 340.77,
          "taker_buy_quote": 479.7394
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 1.408,
          "high": 1.409,
          "low": 1.405,
          "close": 1.409,
          "volume": 514.09,
          "close_time": 1774083599999,
          "quote_volume": 723.37276,
          "trades": 29,
          "taker_buy_base": 220.96,
          "taker_buy_quote": 310.91349
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 1.41,
          "high": 1.411,
          "low": 1.406,
          "close": 1.407,
          "volume": 1614.82,
          "close_time": 1774087199999,
          "quote_volume": 2275.98344,
          "trades": 41,
          "taker_buy_base": 692.35,
          "taker_buy_quote": 975.57094
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 1.406,
          "high": 1.406,
          "low": 1.404,
          "close": 1.406,
          "volume": 726.1,
          "close_time": 1774090799999,
          "quote_volume": 1020.26864,
          "trades": 26,
          "taker_buy_base": 230.95,
          "taker_buy_quote": 324.52182
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 1.406,
          "high": 1.408,
          "low": 1.405,
          "close": 1.406,
          "volume": 2237.47,
          "close_time": 1774094399999,
          "quote_volume": 3144.67461,
          "trades": 49,
          "taker_buy_base": 284.72,
          "taker_buy_quote": 400.19186
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 1.407,
          "high": 1.408,
          "low": 1.402,
          "close": 1.403,
          "volume": 3157.48,
          "close_time": 1774097999999,
          "quote_volume": 4436.07463,
          "trades": 85,
          "taker_buy_base": 1454.32,
          "taker_buy_quote": 2042.93755
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 1.403,
          "high": 1.403,
          "low": 1.4,
          "close": 1.4,
          "volume": 4086.44,
          "close_time": 1774101599999,
          "quote_volume": 5726.15765,
          "trades": 65,
          "taker_buy_base": 1521.33,
          "taker_buy_quote": 2131.92132
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 1.401,
          "high": 1.405,
          "low": 1.39,
          "close": 1.394,
          "volume": 39442.41,
          "close_time": 1774105199999,
          "quote_volume": 55196.02788,
          "trades": 930,
          "taker_buy_base": 21450.94,
          "taker_buy_quote": 30048.26498
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 1.395,
          "high": 1.402,
          "low": 1.395,
          "close": 1.402,
          "volume": 11023.94,
          "close_time": 1774108799999,
          "quote_volume": 15420.843,
          "trades": 298,
          "taker_buy_base": 4955.73,
          "taker_buy_quote": 6931.82392
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 1.401,
          "high": 1.401,
          "low": 1.395,
          "close": 1.397,
          "volume": 4317.14,
          "close_time": 1774112399999,
          "quote_volume": 6031.96123,
          "trades": 144,
          "taker_buy_base": 2048.41,
          "taker_buy_quote": 2860.58526
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 1.397,
          "high": 1.4,
          "low": 1.396,
          "close": 1.399,
          "volume": 1096.88,
          "close_time": 1774115999999,
          "quote_volume": 1534.4511,
          "trades": 29,
          "taker_buy_base": 224.95,
          "taker_buy_quote": 314.74341
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 1.4,
          "high": 1.408,
          "low": 1.4,
          "close": 1.406,
          "volume": 1885.53,
          "close_time": 1774119599999,
          "quote_volume": 2644.79709,
          "trades": 38,
          "taker_buy_base": 1617.02,
          "taker_buy_quote": 2267.61193
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 1.407,
          "high": 1.407,
          "low": 1.404,
          "close": 1.405,
          "volume": 1007.39,
          "close_time": 1774123199999,
          "quote_volume": 1415.61265,
          "trades": 35,
          "taker_buy_base": 260.42,
          "taker_buy_quote": 366.19029
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 1.406,
          "high": 1.411,
          "low": 1.406,
          "close": 1.408,
          "volume": 2408.82,
          "close_time": 1774126799999,
          "quote_volume": 3393.79263,
          "trades": 48,
          "taker_buy_base": 732.13,
          "taker_buy_quote": 1031.65475
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 1.408,
          "high": 1.408,
          "low": 1.401,
          "close": 1.401,
          "volume": 2219.27,
          "close_time": 1774130399999,
          "quote_volume": 3112.99725,
          "trades": 52,
          "taker_buy_base": 228.29,
          "taker_buy_quote": 320.89117
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 1.401,
          "high": 1.402,
          "low": 1.399,
          "close": 1.399,
          "volume": 853.04,
          "close_time": 1774133999999,
          "quote_volume": 1194.41557,
          "trades": 39,
          "taker_buy_base": 346.24,
          "taker_buy_quote": 484.77453
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 1.397,
          "high": 1.398,
          "low": 1.35,
          "close": 1.358,
          "volume": 50296.05,
          "close_time": 1774137599999,
          "quote_volume": 68837.97955,
          "trades": 1295,
          "taker_buy_base": 21709.3,
          "taker_buy_quote": 29702.1962
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 1.359,
          "high": 1.359,
          "low": 1.32,
          "close": 1.325,
          "volume": 38904.88,
          "close_time": 1774141199999,
          "quote_volume": 52121.71653,
          "trades": 1419,
          "taker_buy_base": 19814.16,
          "taker_buy_quote": 26553.87509
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 1.325,
          "high": 1.341,
          "low": 1.325,
          "close": 1.341,
          "volume": 14604.34,
          "close_time": 1774144799999,
          "quote_volume": 19485.97131,
          "trades": 432,
          "taker_buy_base": 8044.61,
          "taker_buy_quote": 10726.51789
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 1.342,
          "high": 1.352,
          "low": 1.34,
          "close": 1.344,
          "volume": 8265.11,
          "close_time": 1774148399999,
          "quote_volume": 11118.45862,
          "trades": 246,
          "taker_buy_base": 3300.28,
          "taker_buy_quote": 4442.61012
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 1.344,
          "high": 1.356,
          "low": 1.339,
          "close": 1.341,
          "volume": 10467.45,
          "close_time": 1774151999999,
          "quote_volume": 14109.08291,
          "trades": 334,
          "taker_buy_base": 5572.28,
          "taker_buy_quote": 7507.86943
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 1.341,
          "high": 1.357,
          "low": 1.34,
          "close": 1.353,
          "volume": 6578.39,
          "close_time": 1774155599999,
          "quote_volume": 8891.87824,
          "trades": 216,
          "taker_buy_base": 3962.91,
          "taker_buy_quote": 5359.40909
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 1.352,
          "high": 1.352,
          "low": 1.342,
          "close": 1.344,
          "volume": 3476.49,
          "close_time": 1774159199999,
          "quote_volume": 4680.55708,
          "trades": 120,
          "taker_buy_base": 703.48,
          "taker_buy_quote": 946.9129
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 1.343,
          "high": 1.345,
          "low": 1.341,
          "close": 1.345,
          "volume": 3004.97,
          "close_time": 1774162799999,
          "quote_volume": 4035.69532,
          "trades": 110,
          "taker_buy_base": 2120.65,
          "taker_buy_quote": 2848.86199
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 1.346,
          "high": 1.352,
          "low": 1.344,
          "close": 1.344,
          "volume": 2993.82,
          "close_time": 1774166399999,
          "quote_volume": 4037.77457,
          "trades": 98,
          "taker_buy_base": 1328.32,
          "taker_buy_quote": 1792.08165
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 1.343,
          "high": 1.344,
          "low": 1.333,
          "close": 1.342,
          "volume": 4512.68,
          "close_time": 1774169999999,
          "quote_volume": 6034.24716,
          "trades": 197,
          "taker_buy_base": 1389.31,
          "taker_buy_quote": 1859.00314
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 1.342,
          "high": 1.349,
          "low": 1.342,
          "close": 1.344,
          "volume": 1531.82,
          "close_time": 1774173599999,
          "quote_volume": 2059.73679,
          "trades": 87,
          "taker_buy_base": 935.88,
          "taker_buy_quote": 1258.08059
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 1.343,
          "high": 1.343,
          "low": 1.331,
          "close": 1.332,
          "volume": 3796.26,
          "close_time": 1774177199999,
          "quote_volume": 5073.30192,
          "trades": 154,
          "taker_buy_base": 1720.18,
          "taker_buy_quote": 2301.05006
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 1.331,
          "high": 1.334,
          "low": 1.329,
          "close": 1.331,
          "volume": 2866.99,
          "close_time": 1774180799999,
          "quote_volume": 3817.5033,
          "trades": 125,
          "taker_buy_base": 1440.11,
          "taker_buy_quote": 1918.06532
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 1.332,
          "high": 1.348,
          "low": 1.331,
          "close": 1.345,
          "volume": 6307.36,
          "close_time": 1774184399999,
          "quote_volume": 8456.71798,
          "trades": 190,
          "taker_buy_base": 3129.24,
          "taker_buy_quote": 4190.55805
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 1.345,
          "high": 1.35,
          "low": 1.344,
          "close": 1.347,
          "volume": 5790.4,
          "close_time": 1774187999999,
          "quote_volume": 7803.20094,
          "trades": 148,
          "taker_buy_base": 4426.23,
          "taker_buy_quote": 5966.8276
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 1.347,
          "high": 1.347,
          "low": 1.334,
          "close": 1.335,
          "volume": 6297.18,
          "close_time": 1774191599999,
          "quote_volume": 8449.25845,
          "trades": 154,
          "taker_buy_base": 1629.01,
          "taker_buy_quote": 2183.83289
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 1.336,
          "high": 1.34,
          "low": 1.331,
          "close": 1.336,
          "volume": 4698.07,
          "close_time": 1774195199999,
          "quote_volume": 6276.16327,
          "trades": 155,
          "taker_buy_base": 1236.12,
          "taker_buy_quote": 1652.5032
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 1.336,
          "high": 1.338,
          "low": 1.332,
          "close": 1.336,
          "volume": 2250.81,
          "close_time": 1774198799999,
          "quote_volume": 3006.11447,
          "trades": 77,
          "taker_buy_base": 1801.58,
          "taker_buy_quote": 2406.22592
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 1.335,
          "high": 1.336,
          "low": 1.328,
          "close": 1.331,
          "volume": 4711.68,
          "close_time": 1774202399999,
          "quote_volume": 6274.99692,
          "trades": 152,
          "taker_buy_base": 2303.76,
          "taker_buy_quote": 3067.06107
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 1.33,
          "high": 1.33,
          "low": 1.316,
          "close": 1.32,
          "volume": 5442.89,
          "close_time": 1774205999999,
          "quote_volume": 7185.79079,
          "trades": 226,
          "taker_buy_base": 1821.24,
          "taker_buy_quote": 2408.3124
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 1.32,
          "high": 1.32,
          "low": 1.312,
          "close": 1.318,
          "volume": 7257.07,
          "close_time": 1774209599999,
          "quote_volume": 9548.73322,
          "trades": 226,
          "taker_buy_base": 2549.68,
          "taker_buy_quote": 3354.72168
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 1.318,
          "high": 1.321,
          "low": 1.316,
          "close": 1.317,
          "volume": 3455.86,
          "close_time": 1774213199999,
          "quote_volume": 4557.92087,
          "trades": 97,
          "taker_buy_base": 1348.2,
          "taker_buy_quote": 1778.20992
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 1.318,
          "high": 1.32,
          "low": 1.303,
          "close": 1.312,
          "volume": 22331.52,
          "close_time": 1774216799999,
          "quote_volume": 29245.50604,
          "trades": 599,
          "taker_buy_base": 10236.56,
          "taker_buy_quote": 13414.36991
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 1.312,
          "high": 1.326,
          "low": 1.306,
          "close": 1.322,
          "volume": 17245.31,
          "close_time": 1774220399999,
          "quote_volume": 22726.91237,
          "trades": 430,
          "taker_buy_base": 9922.39,
          "taker_buy_quote": 13071.06949
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 1.323,
          "high": 1.327,
          "low": 1.313,
          "close": 1.317,
          "volume": 19243.13,
          "close_time": 1774223999999,
          "quote_volume": 25342.9228,
          "trades": 283,
          "taker_buy_base": 9653.3,
          "taker_buy_quote": 12703.12909
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 1.318,
          "high": 1.32,
          "low": 1.305,
          "close": 1.312,
          "volume": 11409.15,
          "close_time": 1774227599999,
          "quote_volume": 14966.00722,
          "trades": 313,
          "taker_buy_base": 5080.06,
          "taker_buy_quote": 6670.16031
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 1.311,
          "high": 1.32,
          "low": 1.308,
          "close": 1.316,
          "volume": 5987.23,
          "close_time": 1774231199999,
          "quote_volume": 7875.82915,
          "trades": 194,
          "taker_buy_base": 2401.08,
          "taker_buy_quote": 3163.47664
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 1.317,
          "high": 1.328,
          "low": 1.316,
          "close": 1.322,
          "volume": 2878.99,
          "close_time": 1774234799999,
          "quote_volume": 3804.07582,
          "trades": 135,
          "taker_buy_base": 955.93,
          "taker_buy_quote": 1264.25258
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 1.323,
          "high": 1.332,
          "low": 1.323,
          "close": 1.324,
          "volume": 4187.27,
          "close_time": 1774238399999,
          "quote_volume": 5552.31705,
          "trades": 154,
          "taker_buy_base": 2924.94,
          "taker_buy_quote": 3878.95146
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 1.324,
          "high": 1.336,
          "low": 1.324,
          "close": 1.335,
          "volume": 2276.58,
          "close_time": 1774241999999,
          "quote_volume": 3025.48157,
          "trades": 114,
          "taker_buy_base": 1767.79,
          "taker_buy_quote": 2349.91088
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 1.336,
          "high": 1.338,
          "low": 1.332,
          "close": 1.336,
          "volume": 2038.86,
          "close_time": 1774245599999,
          "quote_volume": 2722.68915,
          "trades": 107,
          "taker_buy_base": 1011.21,
          "taker_buy_quote": 1351.26523
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 1.336,
          "high": 1.337,
          "low": 1.314,
          "close": 1.32,
          "volume": 8902.73,
          "close_time": 1774249199999,
          "quote_volume": 11771.19669,
          "trades": 292,
          "taker_buy_base": 4652.25,
          "taker_buy_quote": 6158.64033
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 1.32,
          "high": 1.32,
          "low": 1.303,
          "close": 1.311,
          "volume": 6578.21,
          "close_time": 1774252799999,
          "quote_volume": 8618.80197,
          "trades": 399,
          "taker_buy_base": 2954.2,
          "taker_buy_quote": 3868.91574
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 1.311,
          "high": 1.314,
          "low": 1.301,
          "close": 1.303,
          "volume": 3925.64,
          "close_time": 1774256399999,
          "quote_volume": 5135.60546,
          "trades": 188,
          "taker_buy_base": 1981.28,
          "taker_buy_quote": 2595.51631
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 1.303,
          "high": 1.306,
          "low": 1.29,
          "close": 1.305,
          "volume": 13451.28,
          "close_time": 1774259999999,
          "quote_volume": 17448.49438,
          "trades": 458,
          "taker_buy_base": 9398.57,
          "taker_buy_quote": 12194.87541
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 1.306,
          "high": 1.315,
          "low": 1.304,
          "close": 1.307,
          "volume": 9583.53,
          "close_time": 1774263599999,
          "quote_volume": 12552.76702,
          "trades": 339,
          "taker_buy_base": 7158.68,
          "taker_buy_quote": 9374.68773
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 1.307,
          "high": 1.36,
          "low": 1.307,
          "close": 1.335,
          "volume": 86538.4,
          "close_time": 1774267199999,
          "quote_volume": 116146.91789,
          "trades": 2596,
          "taker_buy_base": 42434.24,
          "taker_buy_quote": 56895.70597
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 1.335,
          "high": 1.347,
          "low": 1.328,
          "close": 1.347,
          "volume": 10678.32,
          "close_time": 1774270799999,
          "quote_volume": 14279.4584,
          "trades": 794,
          "taker_buy_base": 5754.0,
          "taker_buy_quote": 7705.68295
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 1.347,
          "high": 1.351,
          "low": 1.34,
          "close": 1.35,
          "volume": 9414.97,
          "close_time": 1774274399999,
          "quote_volume": 12667.68298,
          "trades": 616,
          "taker_buy_base": 5576.04,
          "taker_buy_quote": 7506.64734
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 1.351,
          "high": 1.354,
          "low": 1.344,
          "close": 1.349,
          "volume": 6363.64,
          "close_time": 1774277999999,
          "quote_volume": 8590.75581,
          "trades": 428,
          "taker_buy_base": 2271.86,
          "taker_buy_quote": 3066.76216
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 1.349,
          "high": 1.353,
          "low": 1.335,
          "close": 1.336,
          "volume": 8474.79,
          "close_time": 1774281599999,
          "quote_volume": 11396.70904,
          "trades": 463,
          "taker_buy_base": 4535.28,
          "taker_buy_quote": 6096.31533
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 1.337,
          "high": 1.341,
          "low": 1.332,
          "close": 1.338,
          "volume": 7706.36,
          "close_time": 1774285199999,
          "quote_volume": 10311.66798,
          "trades": 418,
          "taker_buy_base": 4217.11,
          "taker_buy_quote": 5640.32913
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 1.339,
          "high": 1.348,
          "low": 1.334,
          "close": 1.347,
          "volume": 3989.94,
          "close_time": 1774288799999,
          "quote_volume": 5351.42395,
          "trades": 300,
          "taker_buy_base": 2502.5,
          "taker_buy_quote": 3355.92472
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 1.348,
          "high": 1.35,
          "low": 1.343,
          "close": 1.35,
          "volume": 3153.1,
          "close_time": 1774292399999,
          "quote_volume": 4244.05379,
          "trades": 164,
          "taker_buy_base": 1366.51,
          "taker_buy_quote": 1840.00798
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 1.35,
          "high": 1.353,
          "low": 1.343,
          "close": 1.343,
          "volume": 3838.83,
          "close_time": 1774295999999,
          "quote_volume": 5180.17141,
          "trades": 126,
          "taker_buy_base": 891.31,
          "taker_buy_quote": 1200.24606
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 1.342,
          "high": 1.349,
          "low": 1.342,
          "close": 1.349,
          "volume": 1723.08,
          "close_time": 1774299599999,
          "quote_volume": 2322.93648,
          "trades": 62,
          "taker_buy_base": 346.27,
          "taker_buy_quote": 466.48693
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 1.349,
          "high": 1.358,
          "low": 1.349,
          "close": 1.356,
          "volume": 4769.41,
          "close_time": 1774303199999,
          "quote_volume": 6469.25218,
          "trades": 110,
          "taker_buy_base": 3279.63,
          "taker_buy_quote": 4448.13419
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 1.357,
          "high": 1.357,
          "low": 1.348,
          "close": 1.35,
          "volume": 3027.98,
          "close_time": 1774306799999,
          "quote_volume": 4090.1944,
          "trades": 118,
          "taker_buy_base": 1134.54,
          "taker_buy_quote": 1532.26933
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 1.349,
          "high": 1.353,
          "low": 1.341,
          "close": 1.353,
          "volume": 3254.11,
          "close_time": 1774310399999,
          "quote_volume": 4376.4731,
          "trades": 145,
          "taker_buy_base": 2150.23,
          "taker_buy_quote": 2890.57906
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 1.353,
          "high": 1.355,
          "low": 1.34,
          "close": 1.342,
          "volume": 11999.58,
          "close_time": 1774313999999,
          "quote_volume": 16155.58802,
          "trades": 308,
          "taker_buy_base": 6434.84,
          "taker_buy_quote": 8659.84239
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 1.342,
          "high": 1.342,
          "low": 1.33,
          "close": 1.335,
          "volume": 3944.43,
          "close_time": 1774317599999,
          "quote_volume": 5271.50624,
          "trades": 233,
          "taker_buy_base": 1279.36,
          "taker_buy_quote": 1710.18107
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 1.335,
          "high": 1.343,
          "low": 1.334,
          "close": 1.339,
          "volume": 5193.54,
          "close_time": 1774321199999,
          "quote_volume": 6953.69305,
          "trades": 195,
          "taker_buy_base": 3348.17,
          "taker_buy_quote": 4481.04703
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 1.339,
          "high": 1.345,
          "low": 1.339,
          "close": 1.344,
          "volume": 4332.71,
          "close_time": 1774324799999,
          "quote_volume": 5816.58588,
          "trades": 171,
          "taker_buy_base": 2107.32,
          "taker_buy_quote": 2829.35742
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 1.344,
          "high": 1.346,
          "low": 1.339,
          "close": 1.34,
          "volume": 1759.19,
          "close_time": 1774328399999,
          "quote_volume": 2358.55832,
          "trades": 89,
          "taker_buy_base": 392.45,
          "taker_buy_quote": 526.40147
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 1.34,
          "high": 1.34,
          "low": 1.336,
          "close": 1.34,
          "volume": 3001.1,
          "close_time": 1774331999999,
          "quote_volume": 4017.12571,
          "trades": 119,
          "taker_buy_base": 2106.47,
          "taker_buy_quote": 2819.85962
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 1.34,
          "high": 1.344,
          "low": 1.339,
          "close": 1.344,
          "volume": 1697.58,
          "close_time": 1774335599999,
          "quote_volume": 2275.69861,
          "trades": 108,
          "taker_buy_base": 374.92,
          "taker_buy_quote": 503.15884
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 1.344,
          "high": 1.352,
          "low": 1.344,
          "close": 1.351,
          "volume": 5387.68,
          "close_time": 1774339199999,
          "quote_volume": 7263.48714,
          "trades": 212,
          "taker_buy_base": 2917.7,
          "taker_buy_quote": 3933.5685
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 1.351,
          "high": 1.351,
          "low": 1.345,
          "close": 1.346,
          "volume": 6685.75,
          "close_time": 1774342799999,
          "quote_volume": 9003.94015,
          "trades": 137,
          "taker_buy_base": 394.01,
          "taker_buy_quote": 531.42823
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 1.346,
          "high": 1.346,
          "low": 1.337,
          "close": 1.339,
          "volume": 7221.15,
          "close_time": 1774346399999,
          "quote_volume": 9669.41513,
          "trades": 155,
          "taker_buy_base": 681.7,
          "taker_buy_quote": 913.69329
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 1.339,
          "high": 1.341,
          "low": 1.336,
          "close": 1.341,
          "volume": 3316.85,
          "close_time": 1774349999999,
          "quote_volume": 4440.9901,
          "trades": 117,
          "taker_buy_base": 1558.76,
          "taker_buy_quote": 2087.93059
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 1.342,
          "high": 1.344,
          "low": 1.338,
          "close": 1.341,
          "volume": 21367.29,
          "close_time": 1774353599999,
          "quote_volume": 28670.61552,
          "trades": 158,
          "taker_buy_base": 16598.27,
          "taker_buy_quote": 22277.64041
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 1.341,
          "high": 1.342,
          "low": 1.337,
          "close": 1.34,
          "volume": 4814.73,
          "close_time": 1774357199999,
          "quote_volume": 6452.99988,
          "trades": 128,
          "taker_buy_base": 784.87,
          "taker_buy_quote": 1052.12077
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 1.34,
          "high": 1.346,
          "low": 1.332,
          "close": 1.334,
          "volume": 23991.07,
          "close_time": 1774360799999,
          "quote_volume": 32112.84455,
          "trades": 581,
          "taker_buy_base": 12823.14,
          "taker_buy_quote": 17182.73664
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 1.335,
          "high": 1.337,
          "low": 1.327,
          "close": 1.333,
          "volume": 10008.65,
          "close_time": 1774364399999,
          "quote_volume": 13332.28816,
          "trades": 397,
          "taker_buy_base": 4558.68,
          "taker_buy_quote": 6075.30098
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 1.334,
          "high": 1.341,
          "low": 1.334,
          "close": 1.337,
          "volume": 2426.14,
          "close_time": 1774367999999,
          "quote_volume": 3246.30436,
          "trades": 173,
          "taker_buy_base": 843.84,
          "taker_buy_quote": 1128.2887
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 1.337,
          "high": 1.337,
          "low": 1.329,
          "close": 1.329,
          "volume": 9237.86,
          "close_time": 1774371599999,
          "quote_volume": 12314.33071,
          "trades": 215,
          "taker_buy_base": 2473.72,
          "taker_buy_quote": 3295.97741
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 1.329,
          "high": 1.33,
          "low": 1.323,
          "close": 1.326,
          "volume": 6692.03,
          "close_time": 1774375199999,
          "quote_volume": 8876.56819,
          "trades": 291,
          "taker_buy_base": 2631.53,
          "taker_buy_quote": 3491.65033
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 1.327,
          "high": 1.332,
          "low": 1.324,
          "close": 1.326,
          "volume": 2905.97,
          "close_time": 1774378799999,
          "quote_volume": 3856.97749,
          "trades": 116,
          "taker_buy_base": 836.9,
          "taker_buy_quote": 1110.41503
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 1.326,
          "high": 1.335,
          "low": 1.326,
          "close": 1.329,
          "volume": 10765.74,
          "close_time": 1774382399999,
          "quote_volume": 14337.20715,
          "trades": 132,
          "taker_buy_base": 4241.06,
          "taker_buy_quote": 5650.0097
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 1.329,
          "high": 1.347,
          "low": 1.329,
          "close": 1.34,
          "volume": 4506.42,
          "close_time": 1774385999999,
          "quote_volume": 6040.29654,
          "trades": 153,
          "taker_buy_base": 1545.23,
          "taker_buy_quote": 2070.58741
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 1.341,
          "high": 1.345,
          "low": 1.337,
          "close": 1.345,
          "volume": 5002.89,
          "close_time": 1774389599999,
          "quote_volume": 6704.57233,
          "trades": 127,
          "taker_buy_base": 1985.86,
          "taker_buy_quote": 2663.44213
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 1.345,
          "high": 1.355,
          "low": 1.341,
          "close": 1.352,
          "volume": 37398.66,
          "close_time": 1774393199999,
          "quote_volume": 50543.68631,
          "trades": 610,
          "taker_buy_base": 13939.07,
          "taker_buy_quote": 18843.54564
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 1.351,
          "high": 1.356,
          "low": 1.351,
          "close": 1.353,
          "volume": 10241.37,
          "close_time": 1774396799999,
          "quote_volume": 13859.89207,
          "trades": 398,
          "taker_buy_base": 2613.74,
          "taker_buy_quote": 3538.62418
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 1.353,
          "high": 1.368,
          "low": 1.353,
          "close": 1.362,
          "volume": 7500.79,
          "close_time": 1774400399999,
          "quote_volume": 10193.74767,
          "trades": 199,
          "taker_buy_base": 3951.6,
          "taker_buy_quote": 5378.34936
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 1.362,
          "high": 1.366,
          "low": 1.36,
          "close": 1.363,
          "volume": 1717.99,
          "close_time": 1774403999999,
          "quote_volume": 2340.43874,
          "trades": 116,
          "taker_buy_base": 841.69,
          "taker_buy_quote": 1147.03093
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 1.362,
          "high": 1.363,
          "low": 1.356,
          "close": 1.356,
          "volume": 3998.08,
          "close_time": 1774407599999,
          "quote_volume": 5443.06525,
          "trades": 124,
          "taker_buy_base": 1004.31,
          "taker_buy_quote": 1367.35408
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 1.356,
          "high": 1.359,
          "low": 1.353,
          "close": 1.357,
          "volume": 2192.69,
          "close_time": 1774411199999,
          "quote_volume": 2972.69689,
          "trades": 95,
          "taker_buy_base": 1489.8,
          "taker_buy_quote": 2020.27018
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 1.357,
          "high": 1.359,
          "low": 1.352,
          "close": 1.356,
          "volume": 11952.22,
          "close_time": 1774414799999,
          "quote_volume": 16207.66186,
          "trades": 129,
          "taker_buy_base": 7852.33,
          "taker_buy_quote": 10648.49772
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 1.355,
          "high": 1.357,
          "low": 1.351,
          "close": 1.353,
          "volume": 2771.53,
          "close_time": 1774418399999,
          "quote_volume": 3751.51434,
          "trades": 89,
          "taker_buy_base": 1136.91,
          "taker_buy_quote": 1538.65648
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 1.352,
          "high": 1.355,
          "low": 1.35,
          "close": 1.351,
          "volume": 2459.12,
          "close_time": 1774421999999,
          "quote_volume": 3327.24146,
          "trades": 61,
          "taker_buy_base": 390.04,
          "taker_buy_quote": 527.625
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 1.351,
          "high": 1.357,
          "low": 1.351,
          "close": 1.353,
          "volume": 3212.53,
          "close_time": 1774425599999,
          "quote_volume": 4343.40358,
          "trades": 65,
          "taker_buy_base": 852.12,
          "taker_buy_quote": 1152.38224
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 1.352,
          "high": 1.359,
          "low": 1.352,
          "close": 1.356,
          "volume": 6643.01,
          "close_time": 1774429199999,
          "quote_volume": 9002.43769,
          "trades": 95,
          "taker_buy_base": 5665.0,
          "taker_buy_quote": 7677.37479
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 1.355,
          "high": 1.359,
          "low": 1.354,
          "close": 1.358,
          "volume": 2333.79,
          "close_time": 1774432799999,
          "quote_volume": 3161.05803,
          "trades": 62,
          "taker_buy_base": 438.56,
          "taker_buy_quote": 594.272
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 1.358,
          "high": 1.367,
          "low": 1.354,
          "close": 1.362,
          "volume": 5427.86,
          "close_time": 1774436399999,
          "quote_volume": 7386.0599,
          "trades": 95,
          "taker_buy_base": 2035.73,
          "taker_buy_quote": 2773.98652
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 1.362,
          "high": 1.362,
          "low": 1.355,
          "close": 1.358,
          "volume": 9507.89,
          "close_time": 1774439999999,
          "quote_volume": 12914.0188,
          "trades": 153,
          "taker_buy_base": 2487.5,
          "taker_buy_quote": 3380.44232
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 1.36,
          "high": 1.364,
          "low": 1.351,
          "close": 1.359,
          "volume": 19865.14,
          "close_time": 1774443599999,
          "quote_volume": 26914.25048,
          "trades": 250,
          "taker_buy_base": 5340.22,
          "taker_buy_quote": 7242.42552
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 1.357,
          "high": 1.361,
          "low": 1.354,
          "close": 1.354,
          "volume": 7133.75,
          "close_time": 1774447199999,
          "quote_volume": 9688.50382,
          "trades": 132,
          "taker_buy_base": 4352.68,
          "taker_buy_quote": 5912.28829
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 1.354,
          "high": 1.355,
          "low": 1.351,
          "close": 1.354,
          "volume": 1265.48,
          "close_time": 1774450799999,
          "quote_volume": 1711.54582,
          "trades": 79,
          "taker_buy_base": 706.85,
          "taker_buy_quote": 956.23669
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 1.354,
          "high": 1.356,
          "low": 1.343,
          "close": 1.352,
          "volume": 10955.47,
          "close_time": 1774454399999,
          "quote_volume": 14800.42506,
          "trades": 198,
          "taker_buy_base": 6623.57,
          "taker_buy_quote": 8952.93515
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 1.352,
          "high": 1.361,
          "low": 1.348,
          "close": 1.35,
          "volume": 11993.57,
          "close_time": 1774457999999,
          "quote_volume": 16241.02326,
          "trades": 241,
          "taker_buy_base": 3873.12,
          "taker_buy_quote": 5246.86636
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 1.352,
          "high": 1.352,
          "low": 1.344,
          "close": 1.347,
          "volume": 2890.05,
          "close_time": 1774461599999,
          "quote_volume": 3897.23284,
          "trades": 91,
          "taker_buy_base": 2178.29,
          "taker_buy_quote": 2937.48167
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 1.347,
          "high": 1.352,
          "low": 1.346,
          "close": 1.352,
          "volume": 1397.16,
          "close_time": 1774465199999,
          "quote_volume": 1885.4999,
          "trades": 95,
          "taker_buy_base": 747.02,
          "taker_buy_quote": 1008.48605
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 1.352,
          "high": 1.354,
          "low": 1.342,
          "close": 1.348,
          "volume": 46006.02,
          "close_time": 1774468799999,
          "quote_volume": 61963.22293,
          "trades": 273,
          "taker_buy_base": 7534.45,
          "taker_buy_quote": 10168.69531
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 1.349,
          "high": 1.349,
          "low": 1.337,
          "close": 1.342,
          "volume": 7926.04,
          "close_time": 1774472399999,
          "quote_volume": 10638.03453,
          "trades": 131,
          "taker_buy_base": 2184.33,
          "taker_buy_quote": 2926.83199
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 1.342,
          "high": 1.344,
          "low": 1.34,
          "close": 1.343,
          "volume": 1616.52,
          "close_time": 1774475999999,
          "quote_volume": 2169.66615,
          "trades": 151,
          "taker_buy_base": 1144.54,
          "taker_buy_quote": 1536.37171
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 1.343,
          "high": 1.356,
          "low": 1.343,
          "close": 1.353,
          "volume": 3760.67,
          "close_time": 1774479599999,
          "quote_volume": 5082.25607,
          "trades": 216,
          "taker_buy_base": 2643.26,
          "taker_buy_quote": 3572.47745
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 1.353,
          "high": 1.367,
          "low": 1.353,
          "close": 1.367,
          "volume": 30726.99,
          "close_time": 1774483199999,
          "quote_volume": 41833.98062,
          "trades": 354,
          "taker_buy_base": 15533.66,
          "taker_buy_quote": 21142.04453
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 1.366,
          "high": 1.372,
          "low": 1.36,
          "close": 1.363,
          "volume": 40868.43,
          "close_time": 1774486799999,
          "quote_volume": 55854.65549,
          "trades": 507,
          "taker_buy_base": 17996.47,
          "taker_buy_quote": 24606.60323
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 1.364,
          "high": 1.371,
          "low": 1.358,
          "close": 1.363,
          "volume": 19928.92,
          "close_time": 1774490399999,
          "quote_volume": 27186.55614,
          "trades": 298,
          "taker_buy_base": 13049.08,
          "taker_buy_quote": 17810.82146
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 1.362,
          "high": 1.362,
          "low": 1.348,
          "close": 1.355,
          "volume": 23495.11,
          "close_time": 1774493999999,
          "quote_volume": 31853.30321,
          "trades": 363,
          "taker_buy_base": 15284.21,
          "taker_buy_quote": 20728.65145
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 1.355,
          "high": 1.357,
          "low": 1.343,
          "close": 1.352,
          "volume": 21070.34,
          "close_time": 1774497599999,
          "quote_volume": 28409.59513,
          "trades": 435,
          "taker_buy_base": 7654.65,
          "taker_buy_quote": 10328.64301
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 1.353,
          "high": 1.359,
          "low": 1.35,
          "close": 1.355,
          "volume": 13111.74,
          "close_time": 1774501199999,
          "quote_volume": 17766.60337,
          "trades": 226,
          "taker_buy_base": 7851.74,
          "taker_buy_quote": 10643.50455
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 1.354,
          "high": 1.366,
          "low": 1.351,
          "close": 1.358,
          "volume": 28609.42,
          "close_time": 1774504799999,
          "quote_volume": 38875.71087,
          "trades": 617,
          "taker_buy_base": 17892.03,
          "taker_buy_quote": 24317.30082
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 1.357,
          "high": 1.36,
          "low": 1.334,
          "close": 1.343,
          "volume": 59248.81,
          "close_time": 1774508399999,
          "quote_volume": 79765.24626,
          "trades": 606,
          "taker_buy_base": 30681.33,
          "taker_buy_quote": 41293.62902
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 1.342,
          "high": 1.349,
          "low": 1.336,
          "close": 1.342,
          "volume": 16507.91,
          "close_time": 1774511999999,
          "quote_volume": 22159.34877,
          "trades": 236,
          "taker_buy_base": 8256.11,
          "taker_buy_quote": 11087.0496
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 1.342,
          "high": 1.342,
          "low": 1.33,
          "close": 1.335,
          "volume": 16988.15,
          "close_time": 1774515599999,
          "quote_volume": 22681.03489,
          "trades": 251,
          "taker_buy_base": 4713.53,
          "taker_buy_quote": 6297.04811
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 1.335,
          "high": 1.339,
          "low": 1.318,
          "close": 1.319,
          "volume": 25341.83,
          "close_time": 1774519199999,
          "quote_volume": 33520.667,
          "trades": 310,
          "taker_buy_base": 11237.42,
          "taker_buy_quote": 14858.70371
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 1.319,
          "high": 1.327,
          "low": 1.312,
          "close": 1.318,
          "volume": 8101.27,
          "close_time": 1774522799999,
          "quote_volume": 10690.90101,
          "trades": 235,
          "taker_buy_base": 4327.61,
          "taker_buy_quote": 5704.73719
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 1.318,
          "high": 1.325,
          "low": 1.309,
          "close": 1.315,
          "volume": 26047.52,
          "close_time": 1774526399999,
          "quote_volume": 34241.05153,
          "trades": 285,
          "taker_buy_base": 18468.06,
          "taker_buy_quote": 24286.50605
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 1.314,
          "high": 1.319,
          "low": 1.309,
          "close": 1.312,
          "volume": 30077.89,
          "close_time": 1774529999999,
          "quote_volume": 39495.88674,
          "trades": 304,
          "taker_buy_base": 7754.83,
          "taker_buy_quote": 10186.77293
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 1.312,
          "high": 1.333,
          "low": 1.312,
          "close": 1.326,
          "volume": 22989.64,
          "close_time": 1774533599999,
          "quote_volume": 30387.54887,
          "trades": 406,
          "taker_buy_base": 18647.06,
          "taker_buy_quote": 24649.28555
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 1.328,
          "high": 1.33,
          "low": 1.319,
          "close": 1.322,
          "volume": 8919.81,
          "close_time": 1774537199999,
          "quote_volume": 11800.25734,
          "trades": 414,
          "taker_buy_base": 3378.18,
          "taker_buy_quote": 4470.55144
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 1.321,
          "high": 1.321,
          "low": 1.31,
          "close": 1.31,
          "volume": 11233.14,
          "close_time": 1774540799999,
          "quote_volume": 14782.34421,
          "trades": 320,
          "taker_buy_base": 4905.13,
          "taker_buy_quote": 6458.48349
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 1.31,
          "high": 1.318,
          "low": 1.308,
          "close": 1.311,
          "volume": 9595.8,
          "close_time": 1774544399999,
          "quote_volume": 12604.04241,
          "trades": 135,
          "taker_buy_base": 1948.96,
          "taker_buy_quote": 2559.27161
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 1.311,
          "high": 1.316,
          "low": 1.306,
          "close": 1.309,
          "volume": 3569.52,
          "close_time": 1774547999999,
          "quote_volume": 4684.20586,
          "trades": 125,
          "taker_buy_base": 1689.13,
          "taker_buy_quote": 2215.82777
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 1.31,
          "high": 1.311,
          "low": 1.302,
          "close": 1.306,
          "volume": 3591.3,
          "close_time": 1774551599999,
          "quote_volume": 4689.5195,
          "trades": 129,
          "taker_buy_base": 2388.73,
          "taker_buy_quote": 3119.9909
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 1.306,
          "high": 1.306,
          "low": 1.3,
          "close": 1.301,
          "volume": 4483.37,
          "close_time": 1774555199999,
          "quote_volume": 5841.28239,
          "trades": 114,
          "taker_buy_base": 1682.61,
          "taker_buy_quote": 2193.01195
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 1.301,
          "high": 1.322,
          "low": 1.299,
          "close": 1.314,
          "volume": 17104.55,
          "close_time": 1774558799999,
          "quote_volume": 22462.49965,
          "trades": 423,
          "taker_buy_base": 10281.73,
          "taker_buy_quote": 13486.95725
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 1.313,
          "high": 1.323,
          "low": 1.313,
          "close": 1.319,
          "volume": 3367.39,
          "close_time": 1774562399999,
          "quote_volume": 4446.97681,
          "trades": 149,
          "taker_buy_base": 464.27,
          "taker_buy_quote": 612.38075
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 1.319,
          "high": 1.322,
          "low": 1.313,
          "close": 1.318,
          "volume": 3172.32,
          "close_time": 1774565999999,
          "quote_volume": 4183.25018,
          "trades": 129,
          "taker_buy_base": 1292.38,
          "taker_buy_quote": 1705.51446
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 1.319,
          "high": 1.321,
          "low": 1.312,
          "close": 1.314,
          "volume": 2699.26,
          "close_time": 1774569599999,
          "quote_volume": 3552.88182,
          "trades": 87,
          "taker_buy_base": 1004.99,
          "taker_buy_quote": 1323.06518
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 1.314,
          "high": 1.315,
          "low": 1.307,
          "close": 1.309,
          "volume": 8219.14,
          "close_time": 1774573199999,
          "quote_volume": 10775.98938,
          "trades": 154,
          "taker_buy_base": 2060.94,
          "taker_buy_quote": 2698.2857
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 1.311,
          "high": 1.315,
          "low": 1.309,
          "close": 1.313,
          "volume": 1631.99,
          "close_time": 1774576799999,
          "quote_volume": 2141.46377,
          "trades": 78,
          "taker_buy_base": 763.49,
          "taker_buy_quote": 1001.74322
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 1.314,
          "high": 1.317,
          "low": 1.311,
          "close": 1.312,
          "volume": 12180.71,
          "close_time": 1774580399999,
          "quote_volume": 15983.36962,
          "trades": 128,
          "taker_buy_base": 3097.3,
          "taker_buy_quote": 4070.02236
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 1.312,
          "high": 1.312,
          "low": 1.306,
          "close": 1.308,
          "volume": 5306.27,
          "close_time": 1774583999999,
          "quote_volume": 6946.64424,
          "trades": 113,
          "taker_buy_base": 2564.71,
          "taker_buy_quote": 3356.93677
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 1.306,
          "high": 1.31,
          "low": 1.298,
          "close": 1.309,
          "volume": 4899.97,
          "close_time": 1774587599999,
          "quote_volume": 6388.66815,
          "trades": 157,
          "taker_buy_base": 2406.34,
          "taker_buy_quote": 3140.3363
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 1.308,
          "high": 1.317,
          "low": 1.306,
          "close": 1.315,
          "volume": 15144.69,
          "close_time": 1774591199999,
          "quote_volume": 19898.29182,
          "trades": 137,
          "taker_buy_base": 5140.08,
          "taker_buy_quote": 6742.86809
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 1.314,
          "high": 1.327,
          "low": 1.314,
          "close": 1.323,
          "volume": 8979.8,
          "close_time": 1774594799999,
          "quote_volume": 11852.58577,
          "trades": 243,
          "taker_buy_base": 5900.51,
          "taker_buy_quote": 7794.03137
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 1.322,
          "high": 1.327,
          "low": 1.318,
          "close": 1.326,
          "volume": 4842.15,
          "close_time": 1774598399999,
          "quote_volume": 6407.94501,
          "trades": 196,
          "taker_buy_base": 3089.45,
          "taker_buy_quote": 4089.77772
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 1.327,
          "high": 1.328,
          "low": 1.31,
          "close": 1.32,
          "volume": 6680.96,
          "close_time": 1774601999999,
          "quote_volume": 8803.82757,
          "trades": 190,
          "taker_buy_base": 3839.43,
          "taker_buy_quote": 5056.37466
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 1.319,
          "high": 1.319,
          "low": 1.3,
          "close": 1.301,
          "volume": 21668.69,
          "close_time": 1774605599999,
          "quote_volume": 28316.29361,
          "trades": 353,
          "taker_buy_base": 4341.57,
          "taker_buy_quote": 5661.43952
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 1.3,
          "high": 1.305,
          "low": 1.254,
          "close": 1.26,
          "volume": 83285.71,
          "close_time": 1774609199999,
          "quote_volume": 106267.89639,
          "trades": 1004,
          "taker_buy_base": 36060.14,
          "taker_buy_quote": 46017.53003
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 1.26,
          "high": 1.265,
          "low": 1.254,
          "close": 1.26,
          "volume": 35965.24,
          "close_time": 1774612799999,
          "quote_volume": 45332.22648,
          "trades": 485,
          "taker_buy_base": 18542.31,
          "taker_buy_quote": 23374.93007
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 1.26,
          "high": 1.261,
          "low": 1.25,
          "close": 1.255,
          "volume": 31657.85,
          "close_time": 1774616399999,
          "quote_volume": 39731.31897,
          "trades": 305,
          "taker_buy_base": 12420.77,
          "taker_buy_quote": 15575.38222
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 1.256,
          "high": 1.262,
          "low": 1.239,
          "close": 1.241,
          "volume": 30722.17,
          "close_time": 1774619999999,
          "quote_volume": 38563.53871,
          "trades": 706,
          "taker_buy_base": 15771.15,
          "taker_buy_quote": 19801.48531
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 1.241,
          "high": 1.251,
          "low": 1.24,
          "close": 1.249,
          "volume": 10915.43,
          "close_time": 1774623599999,
          "quote_volume": 13594.75505,
          "trades": 310,
          "taker_buy_base": 3108.61,
          "taker_buy_quote": 3871.58097
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 1.25,
          "high": 1.264,
          "low": 1.249,
          "close": 1.251,
          "volume": 18676.88,
          "close_time": 1774627199999,
          "quote_volume": 23425.4216,
          "trades": 297,
          "taker_buy_base": 9662.15,
          "taker_buy_quote": 12127.9109
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 1.25,
          "high": 1.251,
          "low": 1.242,
          "close": 1.244,
          "volume": 6892.19,
          "close_time": 1774630799999,
          "quote_volume": 8588.12058,
          "trades": 231,
          "taker_buy_base": 4463.87,
          "taker_buy_quote": 5563.07072
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 1.243,
          "high": 1.254,
          "low": 1.234,
          "close": 1.237,
          "volume": 23582.99,
          "close_time": 1774634399999,
          "quote_volume": 29356.45923,
          "trades": 380,
          "taker_buy_base": 15797.73,
          "taker_buy_quote": 19663.70973
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 1.237,
          "high": 1.241,
          "low": 1.231,
          "close": 1.24,
          "volume": 15491.12,
          "close_time": 1774637999999,
          "quote_volume": 19183.22728,
          "trades": 224,
          "taker_buy_base": 3191.64,
          "taker_buy_quote": 3949.97736
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 1.239,
          "high": 1.247,
          "low": 1.235,
          "close": 1.245,
          "volume": 7804.4,
          "close_time": 1774641599999,
          "quote_volume": 9672.74252,
          "trades": 217,
          "taker_buy_base": 3900.35,
          "taker_buy_quote": 4832.43766
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 1.244,
          "high": 1.247,
          "low": 1.238,
          "close": 1.243,
          "volume": 5800.0,
          "close_time": 1774645199999,
          "quote_volume": 7204.28362,
          "trades": 147,
          "taker_buy_base": 1549.66,
          "taker_buy_quote": 1925.8042
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 1.242,
          "high": 1.248,
          "low": 1.242,
          "close": 1.242,
          "volume": 4563.78,
          "close_time": 1774648799999,
          "quote_volume": 5684.21748,
          "trades": 108,
          "taker_buy_base": 3042.44,
          "taker_buy_quote": 3788.65873
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 1.242,
          "high": 1.244,
          "low": 1.234,
          "close": 1.237,
          "volume": 1348.36,
          "close_time": 1774652399999,
          "quote_volume": 1669.94334,
          "trades": 119,
          "taker_buy_base": 650.08,
          "taker_buy_quote": 804.94576
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 1.236,
          "high": 1.239,
          "low": 1.233,
          "close": 1.238,
          "volume": 15532.01,
          "close_time": 1774655999999,
          "quote_volume": 19184.34506,
          "trades": 183,
          "taker_buy_base": 12274.8,
          "taker_buy_quote": 15159.34055
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1.238,
          "high": 1.24,
          "low": 1.233,
          "close": 1.238,
          "volume": 15785.05,
          "close_time": 1774659599999,
          "quote_volume": 19509.56887,
          "trades": 272,
          "taker_buy_base": 10105.13,
          "taker_buy_quote": 12485.36392
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 1.238,
          "high": 1.238,
          "low": 1.21,
          "close": 1.221,
          "volume": 24380.92,
          "close_time": 1774663199999,
          "quote_volume": 29827.96883,
          "trades": 469,
          "taker_buy_base": 11940.54,
          "taker_buy_quote": 14594.26299
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 1.222,
          "high": 1.226,
          "low": 1.211,
          "close": 1.219,
          "volume": 15495.87,
          "close_time": 1774666799999,
          "quote_volume": 18869.20657,
          "trades": 243,
          "taker_buy_base": 5514.4,
          "taker_buy_quote": 6714.16336
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 1.22,
          "high": 1.222,
          "low": 1.219,
          "close": 1.22,
          "volume": 3948.63,
          "close_time": 1774670399999,
          "quote_volume": 4821.47031,
          "trades": 110,
          "taker_buy_base": 1447.93,
          "taker_buy_quote": 1768.6707
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 1.22,
          "high": 1.221,
          "low": 1.215,
          "close": 1.215,
          "volume": 2903.19,
          "close_time": 1774673999999,
          "quote_volume": 3534.31375,
          "trades": 103,
          "taker_buy_base": 1282.66,
          "taker_buy_quote": 1563.48478
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 1.214,
          "high": 1.215,
          "low": 1.211,
          "close": 1.212,
          "volume": 3751.94,
          "close_time": 1774677599999,
          "quote_volume": 4549.88351,
          "trades": 105,
          "taker_buy_base": 2318.51,
          "taker_buy_quote": 2812.97033
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 1.213,
          "high": 1.217,
          "low": 1.209,
          "close": 1.217,
          "volume": 3708.96,
          "close_time": 1774681199999,
          "quote_volume": 4499.10593,
          "trades": 142,
          "taker_buy_base": 2551.13,
          "taker_buy_quote": 3094.82497
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 1.218,
          "high": 1.236,
          "low": 1.218,
          "close": 1.231,
          "volume": 12450.96,
          "close_time": 1774684799999,
          "quote_volume": 15312.84996,
          "trades": 241,
          "taker_buy_base": 9158.07,
          "taker_buy_quote": 11260.14725
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 1.231,
          "high": 1.24,
          "low": 1.23,
          "close": 1.236,
          "volume": 10588.87,
          "close_time": 1774688399999,
          "quote_volume": 13100.76985,
          "trades": 152,
          "taker_buy_base": 5191.67,
          "taker_buy_quote": 6423.13234
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 1.235,
          "high": 1.235,
          "low": 1.226,
          "close": 1.227,
          "volume": 1168.6,
          "close_time": 1774691999999,
          "quote_volume": 1437.57087,
          "trades": 79,
          "taker_buy_base": 518.49,
          "taker_buy_quote": 637.94527
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 1.227,
          "high": 1.233,
          "low": 1.218,
          "close": 1.224,
          "volume": 10614.1,
          "close_time": 1774695599999,
          "quote_volume": 12971.07809,
          "trades": 235,
          "taker_buy_base": 4467.44,
          "taker_buy_quote": 5462.94875
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 1.224,
          "high": 1.225,
          "low": 1.221,
          "close": 1.223,
          "volume": 1968.67,
          "close_time": 1774699199999,
          "quote_volume": 2407.92606,
          "trades": 87,
          "taker_buy_base": 340.02,
          "taker_buy_quote": 416.06831
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 1.223,
          "high": 1.23,
          "low": 1.22,
          "close": 1.226,
          "volume": 6155.72,
          "close_time": 1774702799999,
          "quote_volume": 7548.5324,
          "trades": 173,
          "taker_buy_base": 3981.39,
          "taker_buy_quote": 4881.86992
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 1.226,
          "high": 1.246,
          "low": 1.226,
          "close": 1.237,
          "volume": 10572.43,
          "close_time": 1774706399999,
          "quote_volume": 13088.75018,
          "trades": 276,
          "taker_buy_base": 8847.63,
          "taker_buy_quote": 10951.81197
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 1.236,
          "high": 1.236,
          "low": 1.21,
          "close": 1.212,
          "volume": 24327.03,
          "close_time": 1774709999999,
          "quote_volume": 29694.00661,
          "trades": 337,
          "taker_buy_base": 9218.73,
          "taker_buy_quote": 11264.16517
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 1.213,
          "high": 1.219,
          "low": 1.199,
          "close": 1.206,
          "volume": 40685.59,
          "close_time": 1774713599999,
          "quote_volume": 49303.21556,
          "trades": 629,
          "taker_buy_base": 19919.19,
          "taker_buy_quote": 24148.21119
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 1.207,
          "high": 1.219,
          "low": 1.206,
          "close": 1.218,
          "volume": 12638.13,
          "close_time": 1774717199999,
          "quote_volume": 15343.88782,
          "trades": 320,
          "taker_buy_base": 7233.65,
          "taker_buy_quote": 8777.98127
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 1.218,
          "high": 1.218,
          "low": 1.193,
          "close": 1.202,
          "volume": 20464.75,
          "close_time": 1774720799999,
          "quote_volume": 24596.39244,
          "trades": 413,
          "taker_buy_base": 12057.21,
          "taker_buy_quote": 14487.34325
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 1.202,
          "high": 1.21,
          "low": 1.202,
          "close": 1.208,
          "volume": 9128.34,
          "close_time": 1774724399999,
          "quote_volume": 11024.01574,
          "trades": 173,
          "taker_buy_base": 4213.47,
          "taker_buy_quote": 5085.8475
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 1.207,
          "high": 1.21,
          "low": 1.207,
          "close": 1.208,
          "volume": 4396.88,
          "close_time": 1774727999999,
          "quote_volume": 5314.48444,
          "trades": 87,
          "taker_buy_base": 2100.49,
          "taker_buy_quote": 2538.74149
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 1.208,
          "high": 1.211,
          "low": 1.203,
          "close": 1.204,
          "volume": 10266.94,
          "close_time": 1774731599999,
          "quote_volume": 12381.04298,
          "trades": 121,
          "taker_buy_base": 3230.11,
          "taker_buy_quote": 3896.14954
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 1.204,
          "high": 1.205,
          "low": 1.193,
          "close": 1.197,
          "volume": 11374.52,
          "close_time": 1774735199999,
          "quote_volume": 13659.4098,
          "trades": 182,
          "taker_buy_base": 7302.07,
          "taker_buy_quote": 8775.31184
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 1.198,
          "high": 1.2,
          "low": 1.195,
          "close": 1.196,
          "volume": 6977.76,
          "close_time": 1774738799999,
          "quote_volume": 8357.68798,
          "trades": 135,
          "taker_buy_base": 3620.14,
          "taker_buy_quote": 4337.98702
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 1.196,
          "high": 1.196,
          "low": 1.182,
          "close": 1.187,
          "volume": 24018.69,
          "close_time": 1774742399999,
          "quote_volume": 28591.21558,
          "trades": 722,
          "taker_buy_base": 14704.84,
          "taker_buy_quote": 17497.97786
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1.187,
          "high": 1.372,
          "low": 1.187,
          "close": 1.318,
          "volume": 1385805.98,
          "close_time": 1774745999999,
          "quote_volume": 1775724.49512,
          "trades": 33506,
          "taker_buy_base": 682981.24,
          "taker_buy_quote": 872407.64379
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 1.319,
          "high": 1.334,
          "low": 1.293,
          "close": 1.305,
          "volume": 334650.26,
          "close_time": 1774749599999,
          "quote_volume": 438742.06211,
          "trades": 6940,
          "taker_buy_base": 172176.38,
          "taker_buy_quote": 225761.12173
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 1.304,
          "high": 1.348,
          "low": 1.303,
          "close": 1.333,
          "volume": 164162.53,
          "close_time": 1774753199999,
          "quote_volume": 217125.26316,
          "trades": 2827,
          "taker_buy_base": 92332.66,
          "taker_buy_quote": 122219.46447
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 1.333,
          "high": 1.356,
          "low": 1.316,
          "close": 1.347,
          "volume": 183386.18,
          "close_time": 1774756799999,
          "quote_volume": 245178.03888,
          "trades": 3433,
          "taker_buy_base": 102314.83,
          "taker_buy_quote": 136761.90189
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 1.346,
          "high": 1.346,
          "low": 1.325,
          "close": 1.327,
          "volume": 50542.77,
          "close_time": 1774760399999,
          "quote_volume": 67377.42334,
          "trades": 1082,
          "taker_buy_base": 26099.69,
          "taker_buy_quote": 34796.2915
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 1.327,
          "high": 1.332,
          "low": 1.299,
          "close": 1.307,
          "volume": 77303.91,
          "close_time": 1774763999999,
          "quote_volume": 101653.31714,
          "trades": 1231,
          "taker_buy_base": 25789.8,
          "taker_buy_quote": 33899.32492
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 1.307,
          "high": 1.307,
          "low": 1.271,
          "close": 1.28,
          "volume": 86444.36,
          "close_time": 1774767599999,
          "quote_volume": 111020.4919,
          "trades": 1166,
          "taker_buy_base": 41083.3,
          "taker_buy_quote": 52740.78789
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 1.279,
          "high": 1.283,
          "low": 1.266,
          "close": 1.273,
          "volume": 43337.09,
          "close_time": 1774771199999,
          "quote_volume": 55263.03472,
          "trades": 750,
          "taker_buy_base": 26174.42,
          "taker_buy_quote": 33381.25447
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 1.274,
          "high": 1.281,
          "low": 1.269,
          "close": 1.279,
          "volume": 35428.63,
          "close_time": 1774774799999,
          "quote_volume": 45124.01906,
          "trades": 598,
          "taker_buy_base": 22355.96,
          "taker_buy_quote": 28482.27143
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 1.279,
          "high": 1.281,
          "low": 1.271,
          "close": 1.275,
          "volume": 40948.61,
          "close_time": 1774778399999,
          "quote_volume": 52238.02144,
          "trades": 826,
          "taker_buy_base": 22580.52,
          "taker_buy_quote": 28810.26732
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 1.274,
          "high": 1.274,
          "low": 1.244,
          "close": 1.25,
          "volume": 67382.79,
          "close_time": 1774781999999,
          "quote_volume": 84617.93161,
          "trades": 1076,
          "taker_buy_base": 35401.17,
          "taker_buy_quote": 44461.48073
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 1.25,
          "high": 1.257,
          "low": 1.249,
          "close": 1.251,
          "volume": 19310.51,
          "close_time": 1774785599999,
          "quote_volume": 24183.95429,
          "trades": 523,
          "taker_buy_base": 11943.11,
          "taker_buy_quote": 14963.88697
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 1.251,
          "high": 1.251,
          "low": 1.245,
          "close": 1.246,
          "volume": 3300.46,
          "close_time": 1774789199999,
          "quote_volume": 4120.26439,
          "trades": 52,
          "taker_buy_base": 660.11,
          "taker_buy_quote": 823.8818
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 1.24,
          "high": 1.241,
          "low": 1.236,
          "close": 1.238,
          "volume": 11111.77,
          "close_time": 1774792799999,
          "quote_volume": 13763.10443,
          "trades": 161,
          "taker_buy_base": 2372.06,
          "taker_buy_quote": 2939.83611
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 1.228,
          "high": 1.235,
          "low": 1.224,
          "close": 1.228,
          "volume": 22609.25,
          "close_time": 1774796399999,
          "quote_volume": 27791.83178,
          "trades": 286,
          "taker_buy_base": 12884.04,
          "taker_buy_quote": 15836.73764
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 1.232,
          "high": 1.238,
          "low": 1.229,
          "close": 1.229,
          "volume": 14440.57,
          "close_time": 1774799999999,
          "quote_volume": 17808.29187,
          "trades": 281,
          "taker_buy_base": 10271.52,
          "taker_buy_quote": 12669.03533
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 1.231,
          "high": 1.239,
          "low": 1.229,
          "close": 1.235,
          "volume": 9772.59,
          "close_time": 1774803599999,
          "quote_volume": 12070.48483,
          "trades": 322,
          "taker_buy_base": 4023.8,
          "taker_buy_quote": 4967.09847
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-03-29T16:00:00",
      "end_date": "2026-03-29T16:00:00",
      "klines": [
        {
          "timestamp": 1743264000000,
          "datetime": "2025-03-29T16:00:00",
          "open": 6.173,
          "high": 6.206,
          "low": 6.004,
          "close": 6.078,
          "volume": 85545.05,
          "close_time": 1743278399999,
          "quote_volume": 521633.39482,
          "trades": 6104,
          "taker_buy_base": 33965.84,
          "taker_buy_quote": 206970.47565
        },
        {
          "timestamp": 1743278400000,
          "datetime": "2025-03-29T20:00:00",
          "open": 6.082,
          "high": 6.114,
          "low": 5.998,
          "close": 6.091,
          "volume": 71812.2,
          "close_time": 1743292799999,
          "quote_volume": 433981.69355,
          "trades": 4545,
          "taker_buy_base": 37328.2,
          "taker_buy_quote": 225702.67806
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 6.09,
          "high": 6.343,
          "low": 5.9,
          "close": 6.271,
          "volume": 155909.72,
          "close_time": 1743307199999,
          "quote_volume": 953286.5193,
          "trades": 10041,
          "taker_buy_base": 79745.54,
          "taker_buy_quote": 490231.85211
        },
        {
          "timestamp": 1743307200000,
          "datetime": "2025-03-30T04:00:00",
          "open": 6.268,
          "high": 6.439,
          "low": 6.223,
          "close": 6.251,
          "volume": 137711.18,
          "close_time": 1743321599999,
          "quote_volume": 871125.12215,
          "trades": 11999,
          "taker_buy_base": 64286.48,
          "taker_buy_quote": 406768.9355
        },
        {
          "timestamp": 1743321600000,
          "datetime": "2025-03-30T08:00:00",
          "open": 6.25,
          "high": 6.271,
          "low": 6.05,
          "close": 6.107,
          "volume": 130175.49,
          "close_time": 1743335999999,
          "quote_volume": 800921.18582,
          "trades": 9330,
          "taker_buy_base": 47768.89,
          "taker_buy_quote": 293843.74313
        },
        {
          "timestamp": 1743336000000,
          "datetime": "2025-03-30T12:00:00",
          "open": 6.107,
          "high": 6.152,
          "low": 5.993,
          "close": 6.101,
          "volume": 81288.84,
          "close_time": 1743350399999,
          "quote_volume": 494492.15734,
          "trades": 8323,
          "taker_buy_base": 43799.77,
          "taker_buy_quote": 266296.30975
        },
        {
          "timestamp": 1743350400000,
          "datetime": "2025-03-30T16:00:00",
          "open": 6.1,
          "high": 6.159,
          "low": 5.961,
          "close": 6.111,
          "volume": 76384.57,
          "close_time": 1743364799999,
          "quote_volume": 461013.02931,
          "trades": 6713,
          "taker_buy_base": 31669.54,
          "taker_buy_quote": 191797.59891
        },
        {
          "timestamp": 1743364800000,
          "datetime": "2025-03-30T20:00:00",
          "open": 6.111,
          "high": 6.155,
          "low": 5.95,
          "close": 6.129,
          "volume": 86673.88,
          "close_time": 1743379199999,
          "quote_volume": 525982.76125,
          "trades": 7601,
          "taker_buy_base": 43270.65,
          "taker_buy_quote": 262511.05
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 6.13,
          "high": 6.39,
          "low": 6.07,
          "close": 6.192,
          "volume": 312419.39,
          "close_time": 1743393599999,
          "quote_volume": 1950652.04671,
          "trades": 32673,
          "taker_buy_base": 152248.0,
          "taker_buy_quote": 950895.76229
        },
        {
          "timestamp": 1743393600000,
          "datetime": "2025-03-31T04:00:00",
          "open": 6.191,
          "high": 6.462,
          "low": 6.114,
          "close": 6.331,
          "volume": 176848.07,
          "close_time": 1743407999999,
          "quote_volume": 1122055.11356,
          "trades": 16323,
          "taker_buy_base": 80365.68,
          "taker_buy_quote": 509851.56913
        },
        {
          "timestamp": 1743408000000,
          "datetime": "2025-03-31T08:00:00",
          "open": 6.331,
          "high": 6.4,
          "low": 5.766,
          "close": 6.282,
          "volume": 355898.85,
          "close_time": 1743422399999,
          "quote_volume": 2186631.62186,
          "trades": 26275,
          "taker_buy_base": 181370.98,
          "taker_buy_quote": 1114714.7978
        },
        {
          "timestamp": 1743422400000,
          "datetime": "2025-03-31T12:00:00",
          "open": 6.277,
          "high": 6.52,
          "low": 6.186,
          "close": 6.23,
          "volume": 309873.52,
          "close_time": 1743436799999,
          "quote_volume": 1965600.15071,
          "trades": 25530,
          "taker_buy_base": 133899.95,
          "taker_buy_quote": 849374.81159
        },
        {
          "timestamp": 1743436800000,
          "datetime": "2025-03-31T16:00:00",
          "open": 6.234,
          "high": 6.267,
          "low": 6.025,
          "close": 6.047,
          "volume": 119141.65,
          "close_time": 1743451199999,
          "quote_volume": 731545.47281,
          "trades": 9888,
          "taker_buy_base": 48759.77,
          "taker_buy_quote": 299463.9443
        },
        {
          "timestamp": 1743451200000,
          "datetime": "2025-03-31T20:00:00",
          "open": 6.046,
          "high": 6.188,
          "low": 5.968,
          "close": 6.041,
          "volume": 82532.09,
          "close_time": 1743465599999,
          "quote_volume": 500277.72408,
          "trades": 7903,
          "taker_buy_base": 40654.19,
          "taker_buy_quote": 246385.05414
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 6.04,
          "high": 6.126,
          "low": 5.901,
          "close": 6.067,
          "volume": 174237.82,
          "close_time": 1743479999999,
          "quote_volume": 1047721.62871,
          "trades": 18958,
          "taker_buy_base": 77473.57,
          "taker_buy_quote": 466233.23246
        },
        {
          "timestamp": 1743480000000,
          "datetime": "2025-04-01T04:00:00",
          "open": 6.07,
          "high": 6.127,
          "low": 5.921,
          "close": 5.946,
          "volume": 134828.3,
          "close_time": 1743494399999,
          "quote_volume": 810238.86649,
          "trades": 13675,
          "taker_buy_base": 55851.56,
          "taker_buy_quote": 335869.10692
        },
        {
          "timestamp": 1743494400000,
          "datetime": "2025-04-01T08:00:00",
          "open": 5.947,
          "high": 6.096,
          "low": 5.818,
          "close": 5.877,
          "volume": 290491.99,
          "close_time": 1743508799999,
          "quote_volume": 1732702.45361,
          "trades": 21138,
          "taker_buy_base": 134691.02,
          "taker_buy_quote": 803840.33027
        },
        {
          "timestamp": 1743508800000,
          "datetime": "2025-04-01T12:00:00",
          "open": 5.879,
          "high": 6.07,
          "low": 5.811,
          "close": 6.022,
          "volume": 182492.36,
          "close_time": 1743523199999,
          "quote_volume": 1081461.78462,
          "trades": 14934,
          "taker_buy_base": 98414.55,
          "taker_buy_quote": 583762.72545
        },
        {
          "timestamp": 1743523200000,
          "datetime": "2025-04-01T16:00:00",
          "open": 6.024,
          "high": 6.068,
          "low": 5.798,
          "close": 5.823,
          "volume": 97392.7,
          "close_time": 1743537599999,
          "quote_volume": 577906.67019,
          "trades": 9321,
          "taker_buy_base": 39829.45,
          "taker_buy_quote": 236598.5435
        },
        {
          "timestamp": 1743537600000,
          "datetime": "2025-04-01T20:00:00",
          "open": 5.822,
          "high": 5.911,
          "low": 5.703,
          "close": 5.834,
          "volume": 119522.43,
          "close_time": 1743551999999,
          "quote_volume": 696416.88835,
          "trades": 10107,
          "taker_buy_base": 61150.02,
          "taker_buy_quote": 356747.18159
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 5.837,
          "high": 5.84,
          "low": 5.575,
          "close": 5.687,
          "volume": 155462.93,
          "close_time": 1743566399999,
          "quote_volume": 881821.71872,
          "trades": 13888,
          "taker_buy_base": 63693.57,
          "taker_buy_quote": 361256.1137
        },
        {
          "timestamp": 1743566400000,
          "datetime": "2025-04-02T04:00:00",
          "open": 5.688,
          "high": 5.729,
          "low": 5.461,
          "close": 5.562,
          "volume": 182737.25,
          "close_time": 1743580799999,
          "quote_volume": 1013788.37203,
          "trades": 13528,
          "taker_buy_base": 82836.61,
          "taker_buy_quote": 459482.29171
        },
        {
          "timestamp": 1743580800000,
          "datetime": "2025-04-02T08:00:00",
          "open": 5.563,
          "high": 5.761,
          "low": 5.549,
          "close": 5.668,
          "volume": 140844.89,
          "close_time": 1743595199999,
          "quote_volume": 796775.74005,
          "trades": 13119,
          "taker_buy_base": 83613.44,
          "taker_buy_quote": 472626.71376
        },
        {
          "timestamp": 1743595200000,
          "datetime": "2025-04-02T12:00:00",
          "open": 5.667,
          "high": 5.824,
          "low": 5.56,
          "close": 5.741,
          "volume": 196159.23,
          "close_time": 1743609599999,
          "quote_volume": 1113221.49924,
          "trades": 19340,
          "taker_buy_base": 100632.39,
          "taker_buy_quote": 571596.9887
        },
        {
          "timestamp": 1743609600000,
          "datetime": "2025-04-02T16:00:00",
          "open": 5.742,
          "high": 5.806,
          "low": 5.609,
          "close": 5.724,
          "volume": 79006.53,
          "close_time": 1743623999999,
          "quote_volume": 452319.50591,
          "trades": 11137,
          "taker_buy_base": 44165.61,
          "taker_buy_quote": 252930.89934
        },
        {
          "timestamp": 1743624000000,
          "datetime": "2025-04-02T20:00:00",
          "open": 5.724,
          "high": 5.898,
          "low": 5.207,
          "close": 5.232,
          "volume": 356699.91,
          "close_time": 1743638399999,
          "quote_volume": 1962420.97531,
          "trades": 30041,
          "taker_buy_base": 157321.76,
          "taker_buy_quote": 868531.30237
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 5.232,
          "high": 5.453,
          "low": 5.214,
          "close": 5.4,
          "volume": 172315.16,
          "close_time": 1743652799999,
          "quote_volume": 922518.75522,
          "trades": 15432,
          "taker_buy_base": 102539.56,
          "taker_buy_quote": 549173.45519
        },
        {
          "timestamp": 1743652800000,
          "datetime": "2025-04-03T04:00:00",
          "open": 5.4,
          "high": 5.677,
          "low": 5.353,
          "close": 5.59,
          "volume": 206282.9,
          "close_time": 1743667199999,
          "quote_volume": 1147743.72811,
          "trades": 16131,
          "taker_buy_base": 96529.24,
          "taker_buy_quote": 536948.89249
        },
        {
          "timestamp": 1743667200000,
          "datetime": "2025-04-03T08:00:00",
          "open": 5.588,
          "high": 5.608,
          "low": 5.38,
          "close": 5.435,
          "volume": 134342.94,
          "close_time": 1743681599999,
          "quote_volume": 735478.92921,
          "trades": 12966,
          "taker_buy_base": 64696.54,
          "taker_buy_quote": 354351.302
        },
        {
          "timestamp": 1743681600000,
          "datetime": "2025-04-03T12:00:00",
          "open": 5.439,
          "high": 5.501,
          "low": 5.212,
          "close": 5.334,
          "volume": 291437.73,
          "close_time": 1743695999999,
          "quote_volume": 1563846.98534,
          "trades": 20823,
          "taker_buy_base": 139657.48,
          "taker_buy_quote": 749536.99699
        },
        {
          "timestamp": 1743696000000,
          "datetime": "2025-04-03T16:00:00",
          "open": 5.333,
          "high": 5.367,
          "low": 5.237,
          "close": 5.28,
          "volume": 173910.51,
          "close_time": 1743710399999,
          "quote_volume": 923164.1107,
          "trades": 16828,
          "taker_buy_base": 89247.73,
          "taker_buy_quote": 473907.20631
        },
        {
          "timestamp": 1743710400000,
          "datetime": "2025-04-03T20:00:00",
          "open": 5.279,
          "high": 5.546,
          "low": 5.265,
          "close": 5.405,
          "volume": 146420.86,
          "close_time": 1743724799999,
          "quote_volume": 788921.18108,
          "trades": 13812,
          "taker_buy_base": 84163.19,
          "taker_buy_quote": 453585.15188
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 5.405,
          "high": 5.444,
          "low": 5.28,
          "close": 5.372,
          "volume": 144815.85,
          "close_time": 1743739199999,
          "quote_volume": 775325.35744,
          "trades": 13264,
          "taker_buy_base": 70081.42,
          "taker_buy_quote": 375169.50467
        },
        {
          "timestamp": 1743739200000,
          "datetime": "2025-04-04T04:00:00",
          "open": 5.37,
          "high": 5.601,
          "low": 5.356,
          "close": 5.538,
          "volume": 120574.88,
          "close_time": 1743753599999,
          "quote_volume": 665284.69832,
          "trades": 10653,
          "taker_buy_base": 62337.0,
          "taker_buy_quote": 344270.84264
        },
        {
          "timestamp": 1743753600000,
          "datetime": "2025-04-04T08:00:00",
          "open": 5.541,
          "high": 5.69,
          "low": 5.282,
          "close": 5.358,
          "volume": 265357.08,
          "close_time": 1743767999999,
          "quote_volume": 1462010.0838,
          "trades": 19266,
          "taker_buy_base": 135259.67,
          "taker_buy_quote": 744413.44866
        },
        {
          "timestamp": 1743768000000,
          "datetime": "2025-04-04T12:00:00",
          "open": 5.361,
          "high": 5.531,
          "low": 5.295,
          "close": 5.394,
          "volume": 351869.85,
          "close_time": 1743782399999,
          "quote_volume": 1908165.68405,
          "trades": 33912,
          "taker_buy_base": 174370.85,
          "taker_buy_quote": 946067.94822
        },
        {
          "timestamp": 1743782400000,
          "datetime": "2025-04-04T16:00:00",
          "open": 5.394,
          "high": 5.554,
          "low": 5.36,
          "close": 5.425,
          "volume": 144517.93,
          "close_time": 1743796799999,
          "quote_volume": 786571.00763,
          "trades": 15356,
          "taker_buy_base": 67106.06,
          "taker_buy_quote": 365153.67022
        },
        {
          "timestamp": 1743796800000,
          "datetime": "2025-04-04T20:00:00",
          "open": 5.424,
          "high": 5.586,
          "low": 5.392,
          "close": 5.532,
          "volume": 62845.65,
          "close_time": 1743811199999,
          "quote_volume": 346086.92048,
          "trades": 6080,
          "taker_buy_base": 29572.55,
          "taker_buy_quote": 162983.87151
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 5.531,
          "high": 5.824,
          "low": 5.53,
          "close": 5.727,
          "volume": 365510.78,
          "close_time": 1743825599999,
          "quote_volume": 2092028.58917,
          "trades": 34348,
          "taker_buy_base": 228300.61,
          "taker_buy_quote": 1307389.79799
        },
        {
          "timestamp": 1743825600000,
          "datetime": "2025-04-05T04:00:00",
          "open": 5.725,
          "high": 5.96,
          "low": 5.712,
          "close": 5.887,
          "volume": 221832.91,
          "close_time": 1743839999999,
          "quote_volume": 1297673.40888,
          "trades": 18091,
          "taker_buy_base": 130864.11,
          "taker_buy_quote": 765644.98296
        },
        {
          "timestamp": 1743840000000,
          "datetime": "2025-04-05T08:00:00",
          "open": 5.892,
          "high": 5.964,
          "low": 5.769,
          "close": 5.788,
          "volume": 182058.16,
          "close_time": 1743854399999,
          "quote_volume": 1070158.99786,
          "trades": 13083,
          "taker_buy_base": 83768.49,
          "taker_buy_quote": 492481.11788
        },
        {
          "timestamp": 1743854400000,
          "datetime": "2025-04-05T12:00:00",
          "open": 5.787,
          "high": 5.819,
          "low": 5.623,
          "close": 5.649,
          "volume": 176119.39,
          "close_time": 1743868799999,
          "quote_volume": 1009598.44206,
          "trades": 16976,
          "taker_buy_base": 70425.95,
          "taker_buy_quote": 404167.66083
        },
        {
          "timestamp": 1743868800000,
          "datetime": "2025-04-05T16:00:00",
          "open": 5.648,
          "high": 5.67,
          "low": 5.564,
          "close": 5.583,
          "volume": 70490.17,
          "close_time": 1743883199999,
          "quote_volume": 396370.65424,
          "trades": 8917,
          "taker_buy_base": 34642.76,
          "taker_buy_quote": 194857.00887
        },
        {
          "timestamp": 1743883200000,
          "datetime": "2025-04-05T20:00:00",
          "open": 5.583,
          "high": 5.697,
          "low": 5.556,
          "close": 5.653,
          "volume": 94077.06,
          "close_time": 1743897599999,
          "quote_volume": 529511.0693,
          "trades": 10571,
          "taker_buy_base": 55311.18,
          "taker_buy_quote": 311574.38675
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 5.652,
          "high": 5.878,
          "low": 5.579,
          "close": 5.602,
          "volume": 349828.2,
          "close_time": 1743911999999,
          "quote_volume": 2002528.68756,
          "trades": 25150,
          "taker_buy_base": 207068.0,
          "taker_buy_quote": 1184330.19144
        },
        {
          "timestamp": 1743912000000,
          "datetime": "2025-04-06T04:00:00",
          "open": 5.603,
          "high": 5.676,
          "low": 5.468,
          "close": 5.484,
          "volume": 102967.47,
          "close_time": 1743926399999,
          "quote_volume": 574269.56061,
          "trades": 7958,
          "taker_buy_base": 54904.19,
          "taker_buy_quote": 305998.85403
        },
        {
          "timestamp": 1743926400000,
          "datetime": "2025-04-06T08:00:00",
          "open": 5.487,
          "high": 5.517,
          "low": 5.393,
          "close": 5.413,
          "volume": 169728.33,
          "close_time": 1743940799999,
          "quote_volume": 925742.24495,
          "trades": 11855,
          "taker_buy_base": 95863.0,
          "taker_buy_quote": 523189.56051
        },
        {
          "timestamp": 1743940800000,
          "datetime": "2025-04-06T12:00:00",
          "open": 5.412,
          "high": 5.436,
          "low": 5.172,
          "close": 5.262,
          "volume": 182450.66,
          "close_time": 1743955199999,
          "quote_volume": 961765.48319,
          "trades": 15258,
          "taker_buy_base": 74836.84,
          "taker_buy_quote": 393766.29421
        },
        {
          "timestamp": 1743955200000,
          "datetime": "2025-04-06T16:00:00",
          "open": 5.261,
          "high": 5.29,
          "low": 4.868,
          "close": 4.917,
          "volume": 345701.73,
          "close_time": 1743969599999,
          "quote_volume": 1735202.23979,
          "trades": 29893,
          "taker_buy_base": 163043.84,
          "taker_buy_quote": 816390.1342
        },
        {
          "timestamp": 1743969600000,
          "datetime": "2025-04-06T20:00:00",
          "open": 4.918,
          "high": 4.946,
          "low": 4.719,
          "close": 4.851,
          "volume": 307061.6,
          "close_time": 1743983999999,
          "quote_volume": 1487055.12723,
          "trades": 26077,
          "taker_buy_base": 164069.42,
          "taker_buy_quote": 794435.32958
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 4.851,
          "high": 5.156,
          "low": 4.78,
          "close": 4.885,
          "volume": 370798.19,
          "close_time": 1743998399999,
          "quote_volume": 1841524.70931,
          "trades": 28352,
          "taker_buy_base": 203520.58,
          "taker_buy_quote": 1009645.12625
        },
        {
          "timestamp": 1743998400000,
          "datetime": "2025-04-07T04:00:00",
          "open": 4.885,
          "high": 4.954,
          "low": 4.596,
          "close": 4.87,
          "volume": 606550.74,
          "close_time": 1744012799999,
          "quote_volume": 2905252.75018,
          "trades": 49535,
          "taker_buy_base": 299787.99,
          "taker_buy_quote": 1437911.02389
        },
        {
          "timestamp": 1744012800000,
          "datetime": "2025-04-07T08:00:00",
          "open": 4.869,
          "high": 5.058,
          "low": 4.869,
          "close": 4.99,
          "volume": 316917.55,
          "close_time": 1744027199999,
          "quote_volume": 1572684.51841,
          "trades": 30135,
          "taker_buy_base": 156220.36,
          "taker_buy_quote": 775248.24674
        },
        {
          "timestamp": 1744027200000,
          "datetime": "2025-04-07T12:00:00",
          "open": 4.992,
          "high": 5.486,
          "low": 4.961,
          "close": 5.157,
          "volume": 653663.09,
          "close_time": 1744041599999,
          "quote_volume": 3393944.87291,
          "trades": 68355,
          "taker_buy_base": 312815.48,
          "taker_buy_quote": 1626108.10546
        },
        {
          "timestamp": 1744041600000,
          "datetime": "2025-04-07T16:00:00",
          "open": 5.156,
          "high": 5.222,
          "low": 5.084,
          "close": 5.098,
          "volume": 133832.11,
          "close_time": 1744055999999,
          "quote_volume": 688880.36776,
          "trades": 13212,
          "taker_buy_base": 70062.93,
          "taker_buy_quote": 360706.06639
        },
        {
          "timestamp": 1744056000000,
          "datetime": "2025-04-07T20:00:00",
          "open": 5.1,
          "high": 5.198,
          "low": 5.1,
          "close": 5.111,
          "volume": 59675.55,
          "close_time": 1744070399999,
          "quote_volume": 307351.46469,
          "trades": 5417,
          "taker_buy_base": 30376.02,
          "taker_buy_quote": 156445.86413
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 5.114,
          "high": 5.25,
          "low": 5.069,
          "close": 5.139,
          "volume": 81718.11,
          "close_time": 1744084799999,
          "quote_volume": 420673.51869,
          "trades": 6391,
          "taker_buy_base": 38031.79,
          "taker_buy_quote": 195851.75043
        },
        {
          "timestamp": 1744084800000,
          "datetime": "2025-04-08T04:00:00",
          "open": 5.14,
          "high": 5.149,
          "low": 4.946,
          "close": 4.978,
          "volume": 165038.42,
          "close_time": 1744099199999,
          "quote_volume": 830581.31045,
          "trades": 10708,
          "taker_buy_base": 65814.13,
          "taker_buy_quote": 331616.5999
        },
        {
          "timestamp": 1744099200000,
          "datetime": "2025-04-08T08:00:00",
          "open": 4.978,
          "high": 5.435,
          "low": 4.936,
          "close": 5.415,
          "volume": 286659.04,
          "close_time": 1744113599999,
          "quote_volume": 1483206.3035,
          "trades": 22989,
          "taker_buy_base": 166403.95,
          "taker_buy_quote": 860067.81183
        },
        {
          "timestamp": 1744113600000,
          "datetime": "2025-04-08T12:00:00",
          "open": 5.415,
          "high": 5.463,
          "low": 5.106,
          "close": 5.149,
          "volume": 330777.43,
          "close_time": 1744127999999,
          "quote_volume": 1757702.34114,
          "trades": 34152,
          "taker_buy_base": 150547.66,
          "taker_buy_quote": 799638.8371
        },
        {
          "timestamp": 1744128000000,
          "datetime": "2025-04-08T16:00:00",
          "open": 5.148,
          "high": 5.157,
          "low": 4.913,
          "close": 4.954,
          "volume": 313950.36,
          "close_time": 1744142399999,
          "quote_volume": 1576718.37918,
          "trades": 34190,
          "taker_buy_base": 138494.1,
          "taker_buy_quote": 695700.21865
        },
        {
          "timestamp": 1744142400000,
          "datetime": "2025-04-08T20:00:00",
          "open": 4.954,
          "high": 5.01,
          "low": 4.807,
          "close": 4.829,
          "volume": 227867.72,
          "close_time": 1744156799999,
          "quote_volume": 1118910.53862,
          "trades": 19344,
          "taker_buy_base": 103883.9,
          "taker_buy_quote": 509604.43354
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 4.829,
          "high": 4.911,
          "low": 4.603,
          "close": 4.777,
          "volume": 328661.16,
          "close_time": 1744171199999,
          "quote_volume": 1574468.10525,
          "trades": 39481,
          "taker_buy_base": 173749.96,
          "taker_buy_quote": 832184.22603
        },
        {
          "timestamp": 1744171200000,
          "datetime": "2025-04-09T04:00:00",
          "open": 4.776,
          "high": 4.998,
          "low": 4.76,
          "close": 4.95,
          "volume": 237413.7,
          "close_time": 1744185599999,
          "quote_volume": 1160401.04344,
          "trades": 26996,
          "taker_buy_base": 127379.7,
          "taker_buy_quote": 622594.29786
        },
        {
          "timestamp": 1744185600000,
          "datetime": "2025-04-09T08:00:00",
          "open": 4.951,
          "high": 5.008,
          "low": 4.852,
          "close": 4.883,
          "volume": 223548.44,
          "close_time": 1744199999999,
          "quote_volume": 1103151.95695,
          "trades": 21896,
          "taker_buy_base": 108816.75,
          "taker_buy_quote": 536944.84086
        },
        {
          "timestamp": 1744200000000,
          "datetime": "2025-04-09T12:00:00",
          "open": 4.884,
          "high": 5.038,
          "low": 4.832,
          "close": 4.951,
          "volume": 212085.94,
          "close_time": 1744214399999,
          "quote_volume": 1049762.26076,
          "trades": 27483,
          "taker_buy_base": 104340.18,
          "taker_buy_quote": 516184.10556
        },
        {
          "timestamp": 1744214400000,
          "datetime": "2025-04-09T16:00:00",
          "open": 4.951,
          "high": 5.432,
          "low": 4.939,
          "close": 5.302,
          "volume": 460007.46,
          "close_time": 1744228799999,
          "quote_volume": 2417131.14587,
          "trades": 56457,
          "taker_buy_base": 229812.06,
          "taker_buy_quote": 1205875.86655
        },
        {
          "timestamp": 1744228800000,
          "datetime": "2025-04-09T20:00:00",
          "open": 5.303,
          "high": 5.4,
          "low": 5.261,
          "close": 5.275,
          "volume": 114446.82,
          "close_time": 1744243199999,
          "quote_volume": 608483.06608,
          "trades": 10193,
          "taker_buy_base": 46300.31,
          "taker_buy_quote": 246533.6811
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 5.274,
          "high": 5.295,
          "low": 5.082,
          "close": 5.12,
          "volume": 147106.7,
          "close_time": 1744257599999,
          "quote_volume": 762344.16752,
          "trades": 12995,
          "taker_buy_base": 62862.72,
          "taker_buy_quote": 325720.24873
        },
        {
          "timestamp": 1744257600000,
          "datetime": "2025-04-10T04:00:00",
          "open": 5.12,
          "high": 5.162,
          "low": 5.039,
          "close": 5.083,
          "volume": 94522.35,
          "close_time": 1744271999999,
          "quote_volume": 483229.0918,
          "trades": 9487,
          "taker_buy_base": 46948.51,
          "taker_buy_quote": 240093.32372
        },
        {
          "timestamp": 1744272000000,
          "datetime": "2025-04-10T08:00:00",
          "open": 5.084,
          "high": 5.129,
          "low": 5.04,
          "close": 5.094,
          "volume": 97949.08,
          "close_time": 1744286399999,
          "quote_volume": 498560.19561,
          "trades": 9107,
          "taker_buy_base": 48015.22,
          "taker_buy_quote": 244622.22025
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 5.093,
          "high": 5.306,
          "low": 5.022,
          "close": 5.052,
          "volume": 284165.39,
          "close_time": 1744300799999,
          "quote_volume": 1466718.82695,
          "trades": 30275,
          "taker_buy_base": 153068.78,
          "taker_buy_quote": 790157.7454
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 5.051,
          "high": 5.142,
          "low": 4.954,
          "close": 4.975,
          "volume": 226838.42,
          "close_time": 1744315199999,
          "quote_volume": 1144871.14769,
          "trades": 23146,
          "taker_buy_base": 99428.35,
          "taker_buy_quote": 502640.13242
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 4.974,
          "high": 5.046,
          "low": 4.974,
          "close": 5.036,
          "volume": 53999.79,
          "close_time": 1744329599999,
          "quote_volume": 271049.1243,
          "trades": 6133,
          "taker_buy_base": 26159.82,
          "taker_buy_quote": 131288.93462
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 5.035,
          "high": 5.371,
          "low": 5.033,
          "close": 5.315,
          "volume": 299312.86,
          "close_time": 1744343999999,
          "quote_volume": 1573411.93388,
          "trades": 27601,
          "taker_buy_base": 152053.96,
          "taker_buy_quote": 799695.69012
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 5.315,
          "high": 5.578,
          "low": 5.279,
          "close": 5.34,
          "volume": 478417.59,
          "close_time": 1744358399999,
          "quote_volume": 2592604.31678,
          "trades": 41148,
          "taker_buy_base": 265150.02,
          "taker_buy_quote": 1439936.67353
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 5.341,
          "high": 5.496,
          "low": 5.305,
          "close": 5.383,
          "volume": 241353.67,
          "close_time": 1744372799999,
          "quote_volume": 1305203.96324,
          "trades": 21025,
          "taker_buy_base": 116111.5,
          "taker_buy_quote": 627825.14235
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 5.384,
          "high": 5.628,
          "low": 5.353,
          "close": 5.533,
          "volume": 339811.97,
          "close_time": 1744387199999,
          "quote_volume": 1855548.93382,
          "trades": 28146,
          "taker_buy_base": 184217.74,
          "taker_buy_quote": 1005988.20607
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 5.533,
          "high": 5.65,
          "low": 5.471,
          "close": 5.545,
          "volume": 188360.27,
          "close_time": 1744401599999,
          "quote_volume": 1045796.60775,
          "trades": 20271,
          "taker_buy_base": 94634.1,
          "taker_buy_quote": 525355.73766
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 5.544,
          "high": 5.592,
          "low": 5.462,
          "close": 5.486,
          "volume": 82137.77,
          "close_time": 1744415999999,
          "quote_volume": 453671.35079,
          "trades": 8265,
          "taker_buy_base": 39852.28,
          "taker_buy_quote": 220300.35414
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 5.486,
          "high": 5.748,
          "low": 5.404,
          "close": 5.442,
          "volume": 303814.09,
          "close_time": 1744430399999,
          "quote_volume": 1697928.3273,
          "trades": 29539,
          "taker_buy_base": 147039.37,
          "taker_buy_quote": 821972.27044
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 5.442,
          "high": 5.488,
          "low": 5.387,
          "close": 5.432,
          "volume": 106214.74,
          "close_time": 1744444799999,
          "quote_volume": 577415.22442,
          "trades": 10873,
          "taker_buy_base": 50756.12,
          "taker_buy_quote": 275964.87696
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 5.433,
          "high": 5.522,
          "low": 5.405,
          "close": 5.429,
          "volume": 114654.85,
          "close_time": 1744459199999,
          "quote_volume": 625700.05852,
          "trades": 9755,
          "taker_buy_base": 54717.94,
          "taker_buy_quote": 298616.9048
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 5.428,
          "high": 5.672,
          "low": 5.426,
          "close": 5.635,
          "volume": 215391.78,
          "close_time": 1744473599999,
          "quote_volume": 1200173.9183,
          "trades": 22778,
          "taker_buy_base": 112088.54,
          "taker_buy_quote": 624718.24642
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 5.634,
          "high": 5.696,
          "low": 5.589,
          "close": 5.611,
          "volume": 111765.28,
          "close_time": 1744487999999,
          "quote_volume": 629291.53475,
          "trades": 11713,
          "taker_buy_base": 55896.85,
          "taker_buy_quote": 314769.11005
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 5.611,
          "high": 5.739,
          "low": 5.593,
          "close": 5.72,
          "volume": 75002.38,
          "close_time": 1744502399999,
          "quote_volume": 424686.30801,
          "trades": 7991,
          "taker_buy_base": 40313.5,
          "taker_buy_quote": 228457.78953
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 5.72,
          "high": 5.734,
          "low": 5.543,
          "close": 5.586,
          "volume": 137857.49,
          "close_time": 1744516799999,
          "quote_volume": 771644.76025,
          "trades": 14550,
          "taker_buy_base": 64128.41,
          "taker_buy_quote": 359225.18331
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 5.582,
          "high": 5.586,
          "low": 5.467,
          "close": 5.543,
          "volume": 92103.8,
          "close_time": 1744531199999,
          "quote_volume": 508740.52482,
          "trades": 9136,
          "taker_buy_base": 40842.91,
          "taker_buy_quote": 225744.19102
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 5.542,
          "high": 5.608,
          "low": 5.49,
          "close": 5.528,
          "volume": 112906.06,
          "close_time": 1744545599999,
          "quote_volume": 626680.49187,
          "trades": 9457,
          "taker_buy_base": 55033.81,
          "taker_buy_quote": 305341.96859
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 5.527,
          "high": 5.562,
          "low": 5.392,
          "close": 5.426,
          "volume": 150145.64,
          "close_time": 1744559999999,
          "quote_volume": 818845.59253,
          "trades": 13292,
          "taker_buy_base": 82980.97,
          "taker_buy_quote": 452747.98981
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 5.426,
          "high": 5.724,
          "low": 5.407,
          "close": 5.451,
          "volume": 241782.05,
          "close_time": 1744574399999,
          "quote_volume": 1348304.39802,
          "trades": 26127,
          "taker_buy_base": 130512.32,
          "taker_buy_quote": 728869.2823
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 5.45,
          "high": 5.504,
          "low": 5.192,
          "close": 5.286,
          "volume": 239876.54,
          "close_time": 1744588799999,
          "quote_volume": 1278012.14266,
          "trades": 20755,
          "taker_buy_base": 111973.21,
          "taker_buy_quote": 598211.97588
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 5.287,
          "high": 5.474,
          "low": 5.276,
          "close": 5.305,
          "volume": 196776.46,
          "close_time": 1744603199999,
          "quote_volume": 1052333.43914,
          "trades": 20693,
          "taker_buy_base": 104299.88,
          "taker_buy_quote": 557748.35217
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 5.306,
          "high": 5.416,
          "low": 5.254,
          "close": 5.296,
          "volume": 155666.72,
          "close_time": 1744617599999,
          "quote_volume": 829752.84076,
          "trades": 16028,
          "taker_buy_base": 75671.13,
          "taker_buy_quote": 403507.71518
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 5.296,
          "high": 5.562,
          "low": 5.267,
          "close": 5.522,
          "volume": 288238.08,
          "close_time": 1744631999999,
          "quote_volume": 1558125.76352,
          "trades": 22755,
          "taker_buy_base": 155610.99,
          "taker_buy_quote": 841945.03166
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 5.521,
          "high": 5.543,
          "low": 5.239,
          "close": 5.265,
          "volume": 357869.47,
          "close_time": 1744646399999,
          "quote_volume": 1939293.10223,
          "trades": 30774,
          "taker_buy_base": 187221.05,
          "taker_buy_quote": 1014997.69869
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 5.264,
          "high": 5.351,
          "low": 5.138,
          "close": 5.297,
          "volume": 220295.43,
          "close_time": 1744660799999,
          "quote_volume": 1155798.55694,
          "trades": 21375,
          "taker_buy_base": 102680.08,
          "taker_buy_quote": 538891.52444
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 5.299,
          "high": 5.345,
          "low": 5.21,
          "close": 5.234,
          "volume": 210947.54,
          "close_time": 1744675199999,
          "quote_volume": 1113983.10317,
          "trades": 22624,
          "taker_buy_base": 91429.03,
          "taker_buy_quote": 482984.58946
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 5.232,
          "high": 5.317,
          "low": 5.158,
          "close": 5.279,
          "volume": 209665.53,
          "close_time": 1744689599999,
          "quote_volume": 1097837.71968,
          "trades": 19903,
          "taker_buy_base": 120710.51,
          "taker_buy_quote": 632101.53143
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 5.278,
          "high": 5.29,
          "low": 5.196,
          "close": 5.264,
          "volume": 97090.31,
          "close_time": 1744703999999,
          "quote_volume": 508592.08313,
          "trades": 10493,
          "taker_buy_base": 43378.68,
          "taker_buy_quote": 227318.32904
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 5.265,
          "high": 5.316,
          "low": 5.22,
          "close": 5.25,
          "volume": 109198.16,
          "close_time": 1744718399999,
          "quote_volume": 574914.7067,
          "trades": 8495,
          "taker_buy_base": 51951.22,
          "taker_buy_quote": 273630.637
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 5.249,
          "high": 5.364,
          "low": 5.159,
          "close": 5.221,
          "volume": 264999.9,
          "close_time": 1744732799999,
          "quote_volume": 1391475.88686,
          "trades": 24813,
          "taker_buy_base": 122110.14,
          "taker_buy_quote": 641879.85766
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 5.223,
          "high": 5.249,
          "low": 5.116,
          "close": 5.177,
          "volume": 92526.86,
          "close_time": 1744747199999,
          "quote_volume": 479417.83485,
          "trades": 10472,
          "taker_buy_base": 42849.58,
          "taker_buy_quote": 221916.21584
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 5.177,
          "high": 5.218,
          "low": 5.104,
          "close": 5.143,
          "volume": 81612.03,
          "close_time": 1744761599999,
          "quote_volume": 420665.4544,
          "trades": 8039,
          "taker_buy_base": 42663.83,
          "taker_buy_quote": 220086.27808
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 5.142,
          "high": 5.162,
          "low": 5.056,
          "close": 5.129,
          "volume": 118043.04,
          "close_time": 1744775999999,
          "quote_volume": 603586.28984,
          "trades": 12764,
          "taker_buy_base": 56291.08,
          "taker_buy_quote": 287917.94475
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 5.128,
          "high": 5.144,
          "low": 4.943,
          "close": 4.966,
          "volume": 153310.43,
          "close_time": 1744790399999,
          "quote_volume": 771173.27317,
          "trades": 14072,
          "taker_buy_base": 66305.27,
          "taker_buy_quote": 333834.70558
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 4.967,
          "high": 5.028,
          "low": 4.921,
          "close": 4.994,
          "volume": 167936.08,
          "close_time": 1744804799999,
          "quote_volume": 836120.87855,
          "trades": 13370,
          "taker_buy_base": 71609.85,
          "taker_buy_quote": 356476.19541
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 4.994,
          "high": 5.102,
          "low": 4.922,
          "close": 5.01,
          "volume": 175286.13,
          "close_time": 1744819199999,
          "quote_volume": 877996.83861,
          "trades": 18894,
          "taker_buy_base": 90529.4,
          "taker_buy_quote": 453361.5164
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 5.011,
          "high": 5.088,
          "low": 4.853,
          "close": 5.062,
          "volume": 266683.05,
          "close_time": 1744833599999,
          "quote_volume": 1325600.30877,
          "trades": 29251,
          "taker_buy_base": 133006.28,
          "taker_buy_quote": 661016.94762
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 5.061,
          "high": 5.086,
          "low": 4.956,
          "close": 4.968,
          "volume": 94330.4,
          "close_time": 1744847999999,
          "quote_volume": 473861.96203,
          "trades": 9482,
          "taker_buy_base": 49363.91,
          "taker_buy_quote": 248176.88913
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 4.969,
          "high": 5.006,
          "low": 4.876,
          "close": 4.914,
          "volume": 141209.25,
          "close_time": 1744862399999,
          "quote_volume": 696558.75832,
          "trades": 12221,
          "taker_buy_base": 70709.9,
          "taker_buy_quote": 348973.05877
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 4.913,
          "high": 5.066,
          "low": 4.902,
          "close": 5.035,
          "volume": 92834.77,
          "close_time": 1744876799999,
          "quote_volume": 465461.57699,
          "trades": 7468,
          "taker_buy_base": 42766.23,
          "taker_buy_quote": 214351.28758
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 5.034,
          "high": 5.128,
          "low": 5.024,
          "close": 5.11,
          "volume": 154232.6,
          "close_time": 1744891199999,
          "quote_volume": 781472.13089,
          "trades": 11779,
          "taker_buy_base": 84457.01,
          "taker_buy_quote": 428043.39017
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 5.111,
          "high": 5.139,
          "low": 4.939,
          "close": 5.079,
          "volume": 195907.81,
          "close_time": 1744905599999,
          "quote_volume": 989904.70733,
          "trades": 18145,
          "taker_buy_base": 102958.65,
          "taker_buy_quote": 520379.09182
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 5.078,
          "high": 5.215,
          "low": 5.043,
          "close": 5.116,
          "volume": 196024.64,
          "close_time": 1744919999999,
          "quote_volume": 1006223.58122,
          "trades": 18480,
          "taker_buy_base": 104841.61,
          "taker_buy_quote": 538061.20555
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 5.115,
          "high": 5.155,
          "low": 4.997,
          "close": 5.035,
          "volume": 189073.25,
          "close_time": 1744934399999,
          "quote_volume": 959876.42457,
          "trades": 14513,
          "taker_buy_base": 73477.24,
          "taker_buy_quote": 372613.56102
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 5.035,
          "high": 5.137,
          "low": 5.034,
          "close": 5.086,
          "volume": 186796.01,
          "close_time": 1744948799999,
          "quote_volume": 950276.3207,
          "trades": 17195,
          "taker_buy_base": 86176.16,
          "taker_buy_quote": 438626.20971
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 5.084,
          "high": 5.18,
          "low": 5.066,
          "close": 5.136,
          "volume": 68632.92,
          "close_time": 1744963199999,
          "quote_volume": 351432.65959,
          "trades": 8291,
          "taker_buy_base": 33899.31,
          "taker_buy_quote": 173608.68652
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 5.136,
          "high": 5.195,
          "low": 5.087,
          "close": 5.121,
          "volume": 78872.94,
          "close_time": 1744977599999,
          "quote_volume": 405832.54292,
          "trades": 7560,
          "taker_buy_base": 43650.06,
          "taker_buy_quote": 224615.63281
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 5.121,
          "high": 5.134,
          "low": 5.028,
          "close": 5.047,
          "volume": 69397.16,
          "close_time": 1744991999999,
          "quote_volume": 352515.57823,
          "trades": 7055,
          "taker_buy_base": 28028.02,
          "taker_buy_quote": 142358.91412
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 5.046,
          "high": 5.129,
          "low": 5.039,
          "close": 5.099,
          "volume": 47315.42,
          "close_time": 1745006399999,
          "quote_volume": 240690.05192,
          "trades": 4992,
          "taker_buy_base": 22375.84,
          "taker_buy_quote": 113876.67245
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 5.099,
          "high": 5.121,
          "low": 5.062,
          "close": 5.116,
          "volume": 46595.36,
          "close_time": 1745020799999,
          "quote_volume": 237263.64023,
          "trades": 4906,
          "taker_buy_base": 22543.6,
          "taker_buy_quote": 114809.81526
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 5.115,
          "high": 5.153,
          "low": 5.082,
          "close": 5.13,
          "volume": 65558.88,
          "close_time": 1745035199999,
          "quote_volume": 335558.40977,
          "trades": 7743,
          "taker_buy_base": 36261.75,
          "taker_buy_quote": 185589.74504
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 5.131,
          "high": 5.155,
          "low": 5.088,
          "close": 5.153,
          "volume": 55298.43,
          "close_time": 1745049599999,
          "quote_volume": 283627.41692,
          "trades": 5113,
          "taker_buy_base": 22297.23,
          "taker_buy_quote": 114412.93275
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 5.154,
          "high": 5.166,
          "low": 5.118,
          "close": 5.134,
          "volume": 53929.57,
          "close_time": 1745063999999,
          "quote_volume": 277457.2906,
          "trades": 3962,
          "taker_buy_base": 24313.91,
          "taker_buy_quote": 125119.53923
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 5.135,
          "high": 5.174,
          "low": 5.092,
          "close": 5.146,
          "volume": 62871.84,
          "close_time": 1745078399999,
          "quote_volume": 322483.25226,
          "trades": 4666,
          "taker_buy_base": 29217.89,
          "taker_buy_quote": 149858.15903
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 5.147,
          "high": 5.212,
          "low": 5.129,
          "close": 5.173,
          "volume": 51060.16,
          "close_time": 1745092799999,
          "quote_volume": 264267.84966,
          "trades": 5487,
          "taker_buy_base": 23531.11,
          "taker_buy_quote": 121793.37478
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 5.174,
          "high": 5.24,
          "low": 5.169,
          "close": 5.213,
          "volume": 43100.54,
          "close_time": 1745107199999,
          "quote_volume": 224382.77725,
          "trades": 3923,
          "taker_buy_base": 24770.46,
          "taker_buy_quote": 128946.0923
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 5.213,
          "high": 5.217,
          "low": 5.16,
          "close": 5.201,
          "volume": 58536.47,
          "close_time": 1745121599999,
          "quote_volume": 303751.43026,
          "trades": 5348,
          "taker_buy_base": 26472.38,
          "taker_buy_quote": 137359.0817
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 5.199,
          "high": 5.299,
          "low": 5.15,
          "close": 5.158,
          "volume": 128805.13,
          "close_time": 1745135999999,
          "quote_volume": 671930.34285,
          "trades": 10932,
          "taker_buy_base": 62442.22,
          "taker_buy_quote": 325760.77188
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 5.161,
          "high": 5.177,
          "low": 4.917,
          "close": 4.947,
          "volume": 183961.44,
          "close_time": 1745150399999,
          "quote_volume": 922217.82425,
          "trades": 13938,
          "taker_buy_base": 75123.55,
          "taker_buy_quote": 376559.64353
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 4.946,
          "high": 5.046,
          "low": 4.934,
          "close": 4.984,
          "volume": 130968.43,
          "close_time": 1745164799999,
          "quote_volume": 652482.31699,
          "trades": 8911,
          "taker_buy_base": 79858.65,
          "taker_buy_quote": 397879.28035
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 4.983,
          "high": 5.091,
          "low": 4.967,
          "close": 5.086,
          "volume": 76025.32,
          "close_time": 1745179199999,
          "quote_volume": 383256.71959,
          "trades": 8651,
          "taker_buy_base": 39877.94,
          "taker_buy_quote": 201041.79573
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 5.086,
          "high": 5.12,
          "low": 5.023,
          "close": 5.08,
          "volume": 40824.41,
          "close_time": 1745193599999,
          "quote_volume": 207160.22166,
          "trades": 4232,
          "taker_buy_base": 19894.01,
          "taker_buy_quote": 100924.53717
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 5.08,
          "high": 5.19,
          "low": 5.048,
          "close": 5.124,
          "volume": 118100.48,
          "close_time": 1745207999999,
          "quote_volume": 607346.08908,
          "trades": 8512,
          "taker_buy_base": 56168.38,
          "taker_buy_quote": 288975.28469
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 5.124,
          "high": 5.191,
          "low": 5.094,
          "close": 5.123,
          "volume": 97701.51,
          "close_time": 1745222399999,
          "quote_volume": 501736.67849,
          "trades": 5283,
          "taker_buy_base": 43568.87,
          "taker_buy_quote": 223856.68416
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 5.125,
          "high": 5.188,
          "low": 5.111,
          "close": 5.15,
          "volume": 77219.02,
          "close_time": 1745236799999,
          "quote_volume": 398073.51912,
          "trades": 4884,
          "taker_buy_base": 37680.05,
          "taker_buy_quote": 194303.97061
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 5.149,
          "high": 5.341,
          "low": 5.149,
          "close": 5.275,
          "volume": 173747.02,
          "close_time": 1745251199999,
          "quote_volume": 913260.7111,
          "trades": 11012,
          "taker_buy_base": 92384.75,
          "taker_buy_quote": 485642.87961
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 5.276,
          "high": 5.279,
          "low": 5.074,
          "close": 5.188,
          "volume": 190648.76,
          "close_time": 1745265599999,
          "quote_volume": 986382.4887,
          "trades": 11154,
          "taker_buy_base": 95759.71,
          "taker_buy_quote": 495257.10724
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 5.186,
          "high": 5.224,
          "low": 5.143,
          "close": 5.185,
          "volume": 66070.54,
          "close_time": 1745279999999,
          "quote_volume": 342154.30835,
          "trades": 4756,
          "taker_buy_base": 28834.22,
          "taker_buy_quote": 149325.73852
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 5.187,
          "high": 5.21,
          "low": 5.04,
          "close": 5.15,
          "volume": 171108.1,
          "close_time": 1745294399999,
          "quote_volume": 878605.31218,
          "trades": 15600,
          "taker_buy_base": 75239.02,
          "taker_buy_quote": 386637.05145
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 5.15,
          "high": 5.175,
          "low": 4.992,
          "close": 5.081,
          "volume": 204333.44,
          "close_time": 1745308799999,
          "quote_volume": 1032401.72426,
          "trades": 14765,
          "taker_buy_base": 94142.5,
          "taker_buy_quote": 475720.38435
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 5.08,
          "high": 5.122,
          "low": 5.008,
          "close": 5.08,
          "volume": 127626.65,
          "close_time": 1745323199999,
          "quote_volume": 645293.45063,
          "trades": 9648,
          "taker_buy_base": 63938.63,
          "taker_buy_quote": 323410.62033
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 5.081,
          "high": 5.321,
          "low": 5.066,
          "close": 5.317,
          "volume": 302705.9,
          "close_time": 1745337599999,
          "quote_volume": 1577660.5698,
          "trades": 21760,
          "taker_buy_base": 152074.65,
          "taker_buy_quote": 792607.11989
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 5.316,
          "high": 5.332,
          "low": 5.228,
          "close": 5.32,
          "volume": 119939.44,
          "close_time": 1745351999999,
          "quote_volume": 633102.88685,
          "trades": 5479,
          "taker_buy_base": 48959.84,
          "taker_buy_quote": 258566.84776
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 5.319,
          "high": 5.472,
          "low": 5.307,
          "close": 5.438,
          "volume": 149816.51,
          "close_time": 1745366399999,
          "quote_volume": 811725.10784,
          "trades": 8417,
          "taker_buy_base": 73281.63,
          "taker_buy_quote": 396903.19234
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 5.442,
          "high": 5.588,
          "low": 5.418,
          "close": 5.585,
          "volume": 203926.83,
          "close_time": 1745380799999,
          "quote_volume": 1119942.12124,
          "trades": 9699,
          "taker_buy_base": 102019.03,
          "taker_buy_quote": 560056.47273
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 5.584,
          "high": 5.626,
          "low": 5.529,
          "close": 5.573,
          "volume": 196657.68,
          "close_time": 1745395199999,
          "quote_volume": 1096387.79155,
          "trades": 10715,
          "taker_buy_base": 83841.04,
          "taker_buy_quote": 467491.46296
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 5.572,
          "high": 5.812,
          "low": 5.516,
          "close": 5.661,
          "volume": 336281.3,
          "close_time": 1745409599999,
          "quote_volume": 1899883.25539,
          "trades": 27524,
          "taker_buy_base": 160686.6,
          "taker_buy_quote": 907334.20265
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 5.661,
          "high": 5.795,
          "low": 5.486,
          "close": 5.606,
          "volume": 364922.51,
          "close_time": 1745423999999,
          "quote_volume": 2065596.86984,
          "trades": 24191,
          "taker_buy_base": 173096.47,
          "taker_buy_quote": 980979.96692
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 5.606,
          "high": 5.725,
          "low": 5.511,
          "close": 5.624,
          "volume": 163206.79,
          "close_time": 1745438399999,
          "quote_volume": 918187.03221,
          "trades": 12274,
          "taker_buy_base": 77976.54,
          "taker_buy_quote": 438795.98601
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 5.625,
          "high": 5.908,
          "low": 5.608,
          "close": 5.905,
          "volume": 209848.47,
          "close_time": 1745452799999,
          "quote_volume": 1214902.81813,
          "trades": 12027,
          "taker_buy_base": 100416.22,
          "taker_buy_quote": 580875.9096
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 5.904,
          "high": 5.951,
          "low": 5.523,
          "close": 5.575,
          "volume": 548547.02,
          "close_time": 1745467199999,
          "quote_volume": 3136664.42998,
          "trades": 53078,
          "taker_buy_base": 232846.69,
          "taker_buy_quote": 1327656.58068
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 5.575,
          "high": 5.667,
          "low": 5.485,
          "close": 5.493,
          "volume": 175715.01,
          "close_time": 1745481599999,
          "quote_volume": 982217.10598,
          "trades": 13383,
          "taker_buy_base": 78885.54,
          "taker_buy_quote": 441162.7856
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 5.494,
          "high": 5.529,
          "low": 5.401,
          "close": 5.526,
          "volume": 231797.74,
          "close_time": 1745495999999,
          "quote_volume": 1267467.52072,
          "trades": 14549,
          "taker_buy_base": 109309.58,
          "taker_buy_quote": 598320.50759
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 5.526,
          "high": 5.758,
          "low": 5.503,
          "close": 5.703,
          "volume": 228710.38,
          "close_time": 1745510399999,
          "quote_volume": 1286524.51098,
          "trades": 18089,
          "taker_buy_base": 113261.81,
          "taker_buy_quote": 638099.77639
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 5.703,
          "high": 5.866,
          "low": 5.629,
          "close": 5.848,
          "volume": 374141.45,
          "close_time": 1745524799999,
          "quote_volume": 2153119.75338,
          "trades": 28378,
          "taker_buy_base": 192857.23,
          "taker_buy_quote": 1110498.01684
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 5.849,
          "high": 5.933,
          "low": 5.778,
          "close": 5.901,
          "volume": 190867.2,
          "close_time": 1745539199999,
          "quote_volume": 1120153.03843,
          "trades": 13057,
          "taker_buy_base": 98242.47,
          "taker_buy_quote": 576567.3302
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 5.905,
          "high": 6.082,
          "low": 5.741,
          "close": 5.823,
          "volume": 441878.72,
          "close_time": 1745553599999,
          "quote_volume": 2609154.42708,
          "trades": 23555,
          "taker_buy_base": 216947.52,
          "taker_buy_quote": 1280703.10559
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 5.823,
          "high": 6.184,
          "low": 5.808,
          "close": 6.109,
          "volume": 478361.38,
          "close_time": 1745567999999,
          "quote_volume": 2898489.55638,
          "trades": 26139,
          "taker_buy_base": 239064.05,
          "taker_buy_quote": 1447958.31936
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 6.107,
          "high": 6.19,
          "low": 6.005,
          "close": 6.182,
          "volume": 362867.47,
          "close_time": 1745582399999,
          "quote_volume": 2210856.899,
          "trades": 20121,
          "taker_buy_base": 177652.65,
          "taker_buy_quote": 1083483.18643
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 6.181,
          "high": 6.235,
          "low": 5.971,
          "close": 5.989,
          "volume": 458745.93,
          "close_time": 1745596799999,
          "quote_volume": 2800972.90178,
          "trades": 35456,
          "taker_buy_base": 247794.36,
          "taker_buy_quote": 1515670.22836
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 5.989,
          "high": 6.066,
          "low": 5.882,
          "close": 5.935,
          "volume": 206038.71,
          "close_time": 1745611199999,
          "quote_volume": 1229572.87568,
          "trades": 16455,
          "taker_buy_base": 91187.96,
          "taker_buy_quote": 543949.95045
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 5.935,
          "high": 6.017,
          "low": 5.882,
          "close": 6.003,
          "volume": 122734.5,
          "close_time": 1745625599999,
          "quote_volume": 732342.76651,
          "trades": 8559,
          "taker_buy_base": 64090.29,
          "taker_buy_quote": 382390.2706
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 6.003,
          "high": 6.349,
          "low": 6.0,
          "close": 6.284,
          "volume": 249558.01,
          "close_time": 1745639999999,
          "quote_volume": 1552737.66551,
          "trades": 16967,
          "taker_buy_base": 114788.81,
          "taker_buy_quote": 713465.0694
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 6.283,
          "high": 6.326,
          "low": 6.153,
          "close": 6.228,
          "volume": 121349.92,
          "close_time": 1745654399999,
          "quote_volume": 757214.06506,
          "trades": 8393,
          "taker_buy_base": 56436.66,
          "taker_buy_quote": 352254.37238
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 6.228,
          "high": 6.397,
          "low": 6.05,
          "close": 6.078,
          "volume": 411707.52,
          "close_time": 1745668799999,
          "quote_volume": 2573763.6883,
          "trades": 25053,
          "taker_buy_base": 207693.01,
          "taker_buy_quote": 1297856.63915
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 6.078,
          "high": 6.319,
          "low": 6.011,
          "close": 6.293,
          "volume": 362107.4,
          "close_time": 1745683199999,
          "quote_volume": 2225664.26437,
          "trades": 26416,
          "taker_buy_base": 188101.42,
          "taker_buy_quote": 1158057.71256
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 6.293,
          "high": 6.293,
          "low": 6.138,
          "close": 6.197,
          "volume": 117140.13,
          "close_time": 1745697599999,
          "quote_volume": 727957.37713,
          "trades": 9848,
          "taker_buy_base": 57457.21,
          "taker_buy_quote": 357071.75488
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 6.196,
          "high": 6.303,
          "low": 6.157,
          "close": 6.245,
          "volume": 77536.29,
          "close_time": 1745711999999,
          "quote_volume": 483476.41223,
          "trades": 7284,
          "taker_buy_base": 38166.9,
          "taker_buy_quote": 238002.43462
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 6.246,
          "high": 6.252,
          "low": 5.889,
          "close": 5.999,
          "volume": 213926.36,
          "close_time": 1745726399999,
          "quote_volume": 1293801.28989,
          "trades": 16412,
          "taker_buy_base": 100751.61,
          "taker_buy_quote": 609617.54746
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 5.998,
          "high": 6.021,
          "low": 5.808,
          "close": 5.895,
          "volume": 141073.23,
          "close_time": 1745740799999,
          "quote_volume": 828774.97054,
          "trades": 10472,
          "taker_buy_base": 63352.37,
          "taker_buy_quote": 372406.27483
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 5.896,
          "high": 5.948,
          "low": 5.87,
          "close": 5.881,
          "volume": 93975.47,
          "close_time": 1745755199999,
          "quote_volume": 555069.05642,
          "trades": 7079,
          "taker_buy_base": 46537.53,
          "taker_buy_quote": 274929.85916
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 5.881,
          "high": 5.888,
          "low": 5.744,
          "close": 5.797,
          "volume": 158670.02,
          "close_time": 1745769599999,
          "quote_volume": 921889.8388,
          "trades": 11833,
          "taker_buy_base": 73682.12,
          "taker_buy_quote": 428169.581
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 5.797,
          "high": 5.858,
          "low": 5.739,
          "close": 5.827,
          "volume": 104332.17,
          "close_time": 1745783999999,
          "quote_volume": 605428.20213,
          "trades": 8525,
          "taker_buy_base": 52117.17,
          "taker_buy_quote": 302556.15367
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 5.828,
          "high": 5.854,
          "low": 5.74,
          "close": 5.751,
          "volume": 56935.89,
          "close_time": 1745798399999,
          "quote_volume": 330230.35106,
          "trades": 6203,
          "taker_buy_base": 27167.39,
          "taker_buy_quote": 157436.09189
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 5.752,
          "high": 5.95,
          "low": 5.669,
          "close": 5.905,
          "volume": 402030.37,
          "close_time": 1745812799999,
          "quote_volume": 2334882.20815,
          "trades": 39191,
          "taker_buy_base": 208995.6,
          "taker_buy_quote": 1214589.54045
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 5.907,
          "high": 6.042,
          "low": 5.867,
          "close": 5.998,
          "volume": 172661.53,
          "close_time": 1745827199999,
          "quote_volume": 1028302.43999,
          "trades": 14506,
          "taker_buy_base": 81838.24,
          "taker_buy_quote": 487586.78148
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 5.998,
          "high": 6.07,
          "low": 5.887,
          "close": 6.016,
          "volume": 263122.48,
          "close_time": 1745841599999,
          "quote_volume": 1572301.69969,
          "trades": 17525,
          "taker_buy_base": 118998.64,
          "taker_buy_quote": 711054.98084
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 6.016,
          "high": 6.181,
          "low": 5.765,
          "close": 5.848,
          "volume": 447093.09,
          "close_time": 1745855999999,
          "quote_volume": 2683820.70273,
          "trades": 33563,
          "taker_buy_base": 209131.86,
          "taker_buy_quote": 1258901.0937
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 5.847,
          "high": 6.052,
          "low": 5.776,
          "close": 6.026,
          "volume": 103536.84,
          "close_time": 1745870399999,
          "quote_volume": 613720.18364,
          "trades": 12375,
          "taker_buy_base": 53625.41,
          "taker_buy_quote": 317865.65166
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 6.028,
          "high": 6.145,
          "low": 5.97,
          "close": 6.106,
          "volume": 112609.26,
          "close_time": 1745884799999,
          "quote_volume": 681206.94346,
          "trades": 10765,
          "taker_buy_base": 52375.2,
          "taker_buy_quote": 317127.01702
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 6.108,
          "high": 6.439,
          "low": 6.047,
          "close": 6.39,
          "volume": 444082.58,
          "close_time": 1745899199999,
          "quote_volume": 2768558.49601,
          "trades": 40760,
          "taker_buy_base": 243705.82,
          "taker_buy_quote": 1521852.31506
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 6.388,
          "high": 6.413,
          "low": 6.143,
          "close": 6.25,
          "volume": 211154.09,
          "close_time": 1745913599999,
          "quote_volume": 1315725.5509,
          "trades": 17528,
          "taker_buy_base": 97138.26,
          "taker_buy_quote": 605154.97954
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 6.249,
          "high": 6.275,
          "low": 6.022,
          "close": 6.057,
          "volume": 151908.58,
          "close_time": 1745927999999,
          "quote_volume": 931314.02442,
          "trades": 13618,
          "taker_buy_base": 68841.65,
          "taker_buy_quote": 422123.18322
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 6.057,
          "high": 6.068,
          "low": 5.877,
          "close": 5.976,
          "volume": 185982.36,
          "close_time": 1745942399999,
          "quote_volume": 1110772.10354,
          "trades": 15190,
          "taker_buy_base": 87286.2,
          "taker_buy_quote": 521428.91915
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 5.977,
          "high": 6.078,
          "low": 5.932,
          "close": 6.038,
          "volume": 74069.8,
          "close_time": 1745956799999,
          "quote_volume": 444495.90695,
          "trades": 9540,
          "taker_buy_base": 37532.91,
          "taker_buy_quote": 225205.74812
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 6.038,
          "high": 6.054,
          "low": 5.766,
          "close": 5.848,
          "volume": 143292.26,
          "close_time": 1745971199999,
          "quote_volume": 841694.78937,
          "trades": 12141,
          "taker_buy_base": 63641.21,
          "taker_buy_quote": 372567.62846
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 5.851,
          "high": 6.211,
          "low": 5.819,
          "close": 5.952,
          "volume": 306483.5,
          "close_time": 1745985599999,
          "quote_volume": 1857665.94312,
          "trades": 30109,
          "taker_buy_base": 169173.86,
          "taker_buy_quote": 1026112.99036
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 5.954,
          "high": 6.062,
          "low": 5.847,
          "close": 5.885,
          "volume": 118685.23,
          "close_time": 1745999999999,
          "quote_volume": 706736.15358,
          "trades": 9002,
          "taker_buy_base": 54345.4,
          "taker_buy_quote": 324088.18535
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 5.884,
          "high": 6.037,
          "low": 5.865,
          "close": 6.022,
          "volume": 129098.45,
          "close_time": 1746014399999,
          "quote_volume": 770522.59893,
          "trades": 8792,
          "taker_buy_base": 72440.19,
          "taker_buy_quote": 432286.31783
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 6.022,
          "high": 6.022,
          "low": 5.613,
          "close": 5.746,
          "volume": 262165.02,
          "close_time": 1746028799999,
          "quote_volume": 1517105.31427,
          "trades": 26013,
          "taker_buy_base": 118784.18,
          "taker_buy_quote": 686224.00977
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 5.744,
          "high": 5.815,
          "low": 5.672,
          "close": 5.792,
          "volume": 78297.78,
          "close_time": 1746043199999,
          "quote_volume": 449487.17221,
          "trades": 10167,
          "taker_buy_base": 39290.76,
          "taker_buy_quote": 225613.71815
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 5.791,
          "high": 5.918,
          "low": 5.785,
          "close": 5.895,
          "volume": 73736.57,
          "close_time": 1746057599999,
          "quote_volume": 430848.23224,
          "trades": 7716,
          "taker_buy_base": 37220.46,
          "taker_buy_quote": 217602.22881
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 5.895,
          "high": 6.108,
          "low": 5.833,
          "close": 5.982,
          "volume": 160127.62,
          "close_time": 1746071999999,
          "quote_volume": 961798.19579,
          "trades": 15768,
          "taker_buy_base": 78171.19,
          "taker_buy_quote": 469469.28101
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 5.984,
          "high": 6.08,
          "low": 5.932,
          "close": 6.043,
          "volume": 97644.37,
          "close_time": 1746086399999,
          "quote_volume": 586172.6496,
          "trades": 9117,
          "taker_buy_base": 46964.87,
          "taker_buy_quote": 282020.56069
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 6.042,
          "high": 6.224,
          "low": 6.025,
          "close": 6.092,
          "volume": 154632.84,
          "close_time": 1746100799999,
          "quote_volume": 946466.78362,
          "trades": 12379,
          "taker_buy_base": 77603.88,
          "taker_buy_quote": 475100.3657
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 6.093,
          "high": 6.176,
          "low": 5.994,
          "close": 6.012,
          "volume": 148013.01,
          "close_time": 1746115199999,
          "quote_volume": 902189.70589,
          "trades": 15114,
          "taker_buy_base": 76470.64,
          "taker_buy_quote": 466452.15243
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 6.012,
          "high": 6.105,
          "low": 5.961,
          "close": 6.067,
          "volume": 114734.71,
          "close_time": 1746129599999,
          "quote_volume": 691387.86801,
          "trades": 10769,
          "taker_buy_base": 60897.61,
          "taker_buy_quote": 366960.15923
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 6.067,
          "high": 6.202,
          "low": 6.047,
          "close": 6.129,
          "volume": 127074.98,
          "close_time": 1746143999999,
          "quote_volume": 779498.19572,
          "trades": 11697,
          "taker_buy_base": 60284.02,
          "taker_buy_quote": 369724.72546
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 6.129,
          "high": 6.32,
          "low": 6.011,
          "close": 6.052,
          "volume": 212679.92,
          "close_time": 1746158399999,
          "quote_volume": 1310015.83472,
          "trades": 18578,
          "taker_buy_base": 113180.98,
          "taker_buy_quote": 698014.60937
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 6.053,
          "high": 6.075,
          "low": 5.845,
          "close": 5.873,
          "volume": 160648.22,
          "close_time": 1746172799999,
          "quote_volume": 958178.23843,
          "trades": 11067,
          "taker_buy_base": 66144.82,
          "taker_buy_quote": 394752.93634
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 5.873,
          "high": 5.981,
          "low": 5.864,
          "close": 5.956,
          "volume": 85202.54,
          "close_time": 1746187199999,
          "quote_volume": 505828.68609,
          "trades": 7293,
          "taker_buy_base": 44593.44,
          "taker_buy_quote": 264764.44861
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 5.955,
          "high": 6.069,
          "low": 5.923,
          "close": 6.025,
          "volume": 90444.06,
          "close_time": 1746201599999,
          "quote_volume": 542233.25016,
          "trades": 10420,
          "taker_buy_base": 42700.5,
          "taker_buy_quote": 256264.31987
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 6.024,
          "high": 6.066,
          "low": 5.897,
          "close": 5.914,
          "volume": 53557.27,
          "close_time": 1746215999999,
          "quote_volume": 321017.04071,
          "trades": 6496,
          "taker_buy_base": 22765.05,
          "taker_buy_quote": 136504.81814
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 5.914,
          "high": 6.116,
          "low": 5.902,
          "close": 6.067,
          "volume": 126301.16,
          "close_time": 1746230399999,
          "quote_volume": 761117.38348,
          "trades": 11008,
          "taker_buy_base": 47554.79,
          "taker_buy_quote": 286653.7931
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 6.066,
          "high": 6.107,
          "low": 5.859,
          "close": 5.921,
          "volume": 161805.92,
          "close_time": 1746244799999,
          "quote_volume": 961470.3131,
          "trades": 14260,
          "taker_buy_base": 79735.27,
          "taker_buy_quote": 472969.0225
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 5.92,
          "high": 5.92,
          "low": 5.815,
          "close": 5.843,
          "volume": 93030.89,
          "close_time": 1746259199999,
          "quote_volume": 546467.20991,
          "trades": 7320,
          "taker_buy_base": 48438.77,
          "taker_buy_quote": 284553.91759
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 5.845,
          "high": 5.869,
          "low": 5.696,
          "close": 5.713,
          "volume": 149223.91,
          "close_time": 1746273599999,
          "quote_volume": 861585.16555,
          "trades": 9675,
          "taker_buy_base": 60479.17,
          "taker_buy_quote": 349423.6662
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 5.712,
          "high": 5.778,
          "low": 5.708,
          "close": 5.719,
          "volume": 100133.49,
          "close_time": 1746287999999,
          "quote_volume": 574902.22477,
          "trades": 7897,
          "taker_buy_base": 52629.21,
          "taker_buy_quote": 302234.31188
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 5.719,
          "high": 5.725,
          "low": 5.401,
          "close": 5.564,
          "volume": 299328.79,
          "close_time": 1746302399999,
          "quote_volume": 1660955.22568,
          "trades": 21915,
          "taker_buy_base": 158181.63,
          "taker_buy_quote": 877659.6118
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 5.563,
          "high": 5.564,
          "low": 5.405,
          "close": 5.424,
          "volume": 238326.45,
          "close_time": 1746316799999,
          "quote_volume": 1300414.08304,
          "trades": 15752,
          "taker_buy_base": 96754.38,
          "taker_buy_quote": 528528.0053
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 5.424,
          "high": 5.45,
          "low": 5.224,
          "close": 5.258,
          "volume": 294430.31,
          "close_time": 1746331199999,
          "quote_volume": 1564002.27403,
          "trades": 22198,
          "taker_buy_base": 161595.34,
          "taker_buy_quote": 858939.25201
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 5.258,
          "high": 5.33,
          "low": 5.217,
          "close": 5.269,
          "volume": 124901.05,
          "close_time": 1746345599999,
          "quote_volume": 658475.42642,
          "trades": 11374,
          "taker_buy_base": 60886.46,
          "taker_buy_quote": 321285.5019
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 5.269,
          "high": 5.317,
          "low": 5.204,
          "close": 5.302,
          "volume": 71306.99,
          "close_time": 1746359999999,
          "quote_volume": 374828.8311,
          "trades": 7959,
          "taker_buy_base": 36134.64,
          "taker_buy_quote": 190030.66872
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 5.302,
          "high": 5.313,
          "low": 5.209,
          "close": 5.269,
          "volume": 55877.17,
          "close_time": 1746374399999,
          "quote_volume": 294377.11704,
          "trades": 6149,
          "taker_buy_base": 27771.05,
          "taker_buy_quote": 146362.47961
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 5.267,
          "high": 5.291,
          "low": 5.205,
          "close": 5.255,
          "volume": 58224.45,
          "close_time": 1746388799999,
          "quote_volume": 305479.28386,
          "trades": 6319,
          "taker_buy_base": 27962.29,
          "taker_buy_quote": 146683.8128
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 5.254,
          "high": 5.328,
          "low": 5.236,
          "close": 5.277,
          "volume": 67598.32,
          "close_time": 1746403199999,
          "quote_volume": 356545.71199,
          "trades": 7040,
          "taker_buy_base": 39403.86,
          "taker_buy_quote": 207828.99576
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 5.275,
          "high": 5.357,
          "low": 5.186,
          "close": 5.332,
          "volume": 129170.64,
          "close_time": 1746417599999,
          "quote_volume": 681785.95435,
          "trades": 12600,
          "taker_buy_base": 63034.46,
          "taker_buy_quote": 333251.50774
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 5.332,
          "high": 5.421,
          "low": 5.308,
          "close": 5.405,
          "volume": 64087.74,
          "close_time": 1746431999999,
          "quote_volume": 344995.991,
          "trades": 6307,
          "taker_buy_base": 31647.42,
          "taker_buy_quote": 170358.43678
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 5.405,
          "high": 5.431,
          "low": 5.287,
          "close": 5.352,
          "volume": 94743.55,
          "close_time": 1746446399999,
          "quote_volume": 509238.33298,
          "trades": 8523,
          "taker_buy_base": 48167.91,
          "taker_buy_quote": 259045.70215
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 5.351,
          "high": 5.393,
          "low": 5.271,
          "close": 5.317,
          "volume": 115722.76,
          "close_time": 1746460799999,
          "quote_volume": 617208.5893,
          "trades": 13090,
          "taker_buy_base": 59131.7,
          "taker_buy_quote": 315383.12712
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 5.318,
          "high": 5.404,
          "low": 5.299,
          "close": 5.312,
          "volume": 62279.7,
          "close_time": 1746475199999,
          "quote_volume": 333244.07176,
          "trades": 7897,
          "taker_buy_base": 30379.21,
          "taker_buy_quote": 162530.03589
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 5.313,
          "high": 5.36,
          "low": 5.222,
          "close": 5.313,
          "volume": 44153.05,
          "close_time": 1746489599999,
          "quote_volume": 233852.85594,
          "trades": 5864,
          "taker_buy_base": 22106.2,
          "taker_buy_quote": 117134.69957
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 5.313,
          "high": 5.455,
          "low": 5.299,
          "close": 5.443,
          "volume": 182577.28,
          "close_time": 1746503999999,
          "quote_volume": 982803.64309,
          "trades": 13907,
          "taker_buy_base": 99434.81,
          "taker_buy_quote": 535026.94735
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 5.444,
          "high": 5.457,
          "low": 5.312,
          "close": 5.324,
          "volume": 110256.85,
          "close_time": 1746518399999,
          "quote_volume": 594358.08571,
          "trades": 9166,
          "taker_buy_base": 50143.15,
          "taker_buy_quote": 270491.01164
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 5.326,
          "high": 5.335,
          "low": 5.052,
          "close": 5.1,
          "volume": 228600.74,
          "close_time": 1746532799999,
          "quote_volume": 1183765.41582,
          "trades": 18582,
          "taker_buy_base": 112501.83,
          "taker_buy_quote": 582865.50509
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 5.1,
          "high": 5.199,
          "low": 5.023,
          "close": 5.083,
          "volume": 197599.49,
          "close_time": 1746547199999,
          "quote_volume": 1008896.90795,
          "trades": 17709,
          "taker_buy_base": 101678.06,
          "taker_buy_quote": 519437.93782
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 5.084,
          "high": 5.178,
          "low": 5.056,
          "close": 5.12,
          "volume": 112155.38,
          "close_time": 1746561599999,
          "quote_volume": 573734.65898,
          "trades": 11325,
          "taker_buy_base": 56777.15,
          "taker_buy_quote": 290345.10936
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 5.121,
          "high": 5.14,
          "low": 4.906,
          "close": 5.124,
          "volume": 163334.23,
          "close_time": 1746575999999,
          "quote_volume": 824479.60603,
          "trades": 13868,
          "taker_buy_base": 80621.15,
          "taker_buy_quote": 407500.20618
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 5.125,
          "high": 5.197,
          "low": 5.059,
          "close": 5.102,
          "volume": 117952.71,
          "close_time": 1746590399999,
          "quote_volume": 606653.52418,
          "trades": 12094,
          "taker_buy_base": 49348.59,
          "taker_buy_quote": 253861.79534
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 5.104,
          "high": 5.181,
          "low": 5.079,
          "close": 5.18,
          "volume": 92758.06,
          "close_time": 1746604799999,
          "quote_volume": 474537.55956,
          "trades": 7597,
          "taker_buy_base": 40878.86,
          "taker_buy_quote": 209227.34803
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 5.179,
          "high": 5.281,
          "low": 5.148,
          "close": 5.264,
          "volume": 145301.24,
          "close_time": 1746619199999,
          "quote_volume": 758161.52137,
          "trades": 11747,
          "taker_buy_base": 78736.49,
          "taker_buy_quote": 411001.12723
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 5.265,
          "high": 5.382,
          "low": 5.174,
          "close": 5.194,
          "volume": 204361.73,
          "close_time": 1746633599999,
          "quote_volume": 1081209.69814,
          "trades": 17823,
          "taker_buy_base": 106390.43,
          "taker_buy_quote": 563056.25653
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 5.194,
          "high": 5.243,
          "low": 5.1,
          "close": 5.139,
          "volume": 172749.81,
          "close_time": 1746647999999,
          "quote_volume": 891004.2752,
          "trades": 16670,
          "taker_buy_base": 86534.8,
          "taker_buy_quote": 446326.29009
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 5.138,
          "high": 5.36,
          "low": 5.124,
          "close": 5.353,
          "volume": 83648.98,
          "close_time": 1746662399999,
          "quote_volume": 440364.5511,
          "trades": 8362,
          "taker_buy_base": 46806.01,
          "taker_buy_quote": 246347.91913
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 5.353,
          "high": 5.615,
          "low": 5.327,
          "close": 5.552,
          "volume": 216164.2,
          "close_time": 1746676799999,
          "quote_volume": 1191068.88714,
          "trades": 18797,
          "taker_buy_base": 109336.67,
          "taker_buy_quote": 602558.92881
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 5.552,
          "high": 5.629,
          "low": 5.501,
          "close": 5.541,
          "volume": 167211.87,
          "close_time": 1746691199999,
          "quote_volume": 931019.98778,
          "trades": 12629,
          "taker_buy_base": 83716.98,
          "taker_buy_quote": 466198.44271
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 5.54,
          "high": 5.567,
          "low": 5.496,
          "close": 5.56,
          "volume": 127341.13,
          "close_time": 1746705599999,
          "quote_volume": 704583.51558,
          "trades": 9573,
          "taker_buy_base": 61819.69,
          "taker_buy_quote": 342139.81012
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 5.56,
          "high": 5.721,
          "low": 5.527,
          "close": 5.652,
          "volume": 159141.38,
          "close_time": 1746719999999,
          "quote_volume": 893463.8978,
          "trades": 16272,
          "taker_buy_base": 78319.52,
          "taker_buy_quote": 439750.63863
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 5.653,
          "high": 5.776,
          "low": 5.647,
          "close": 5.72,
          "volume": 187984.46,
          "close_time": 1746734399999,
          "quote_volume": 1075388.38033,
          "trades": 19079,
          "taker_buy_base": 100350.41,
          "taker_buy_quote": 574068.04678
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 5.721,
          "high": 5.89,
          "low": 5.705,
          "close": 5.87,
          "volume": 222454.04,
          "close_time": 1746748799999,
          "quote_volume": 1292366.58468,
          "trades": 23379,
          "taker_buy_base": 104886.68,
          "taker_buy_quote": 609587.09779
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 5.868,
          "high": 6.298,
          "low": 5.842,
          "close": 6.046,
          "volume": 523447.94,
          "close_time": 1746763199999,
          "quote_volume": 3181671.12615,
          "trades": 48726,
          "taker_buy_base": 292073.31,
          "taker_buy_quote": 1776042.36318
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 6.046,
          "high": 6.306,
          "low": 6.019,
          "close": 6.184,
          "volume": 306462.7,
          "close_time": 1746777599999,
          "quote_volume": 1886353.13398,
          "trades": 27831,
          "taker_buy_base": 133680.96,
          "taker_buy_quote": 823406.75692
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 6.184,
          "high": 6.407,
          "low": 6.049,
          "close": 6.223,
          "volume": 552429.93,
          "close_time": 1746791999999,
          "quote_volume": 3431376.88188,
          "trades": 56174,
          "taker_buy_base": 266254.6,
          "taker_buy_quote": 1655513.49461
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 6.223,
          "high": 6.393,
          "low": 6.138,
          "close": 6.27,
          "volume": 286732.15,
          "close_time": 1746806399999,
          "quote_volume": 1793106.9113,
          "trades": 33016,
          "taker_buy_base": 127043.84,
          "taker_buy_quote": 795384.68523
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 6.271,
          "high": 6.302,
          "low": 6.167,
          "close": 6.217,
          "volume": 193967.26,
          "close_time": 1746820799999,
          "quote_volume": 1210217.79445,
          "trades": 19581,
          "taker_buy_base": 109205.13,
          "taker_buy_quote": 681779.20517
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 6.216,
          "high": 6.431,
          "low": 6.202,
          "close": 6.425,
          "volume": 173644.16,
          "close_time": 1746835199999,
          "quote_volume": 1098333.41897,
          "trades": 15207,
          "taker_buy_base": 84075.91,
          "taker_buy_quote": 531563.3805
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 6.425,
          "high": 6.855,
          "low": 6.223,
          "close": 6.736,
          "volume": 700836.38,
          "close_time": 1746849599999,
          "quote_volume": 4604298.14617,
          "trades": 68498,
          "taker_buy_base": 336694.3,
          "taker_buy_quote": 2215577.24958
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 6.736,
          "high": 6.951,
          "low": 6.604,
          "close": 6.858,
          "volume": 533950.6,
          "close_time": 1746863999999,
          "quote_volume": 3624730.63211,
          "trades": 45832,
          "taker_buy_base": 266354.04,
          "taker_buy_quote": 1807975.90197
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 6.858,
          "high": 6.956,
          "low": 6.54,
          "close": 6.639,
          "volume": 441517.95,
          "close_time": 1746878399999,
          "quote_volume": 2982541.34787,
          "trades": 39276,
          "taker_buy_base": 204105.91,
          "taker_buy_quote": 1379088.48103
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 6.642,
          "high": 6.834,
          "low": 6.62,
          "close": 6.653,
          "volume": 241260.2,
          "close_time": 1746892799999,
          "quote_volume": 1626312.88038,
          "trades": 23199,
          "taker_buy_base": 123243.16,
          "taker_buy_quote": 830980.71077
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 6.653,
          "high": 6.891,
          "low": 6.65,
          "close": 6.808,
          "volume": 226151.29,
          "close_time": 1746907199999,
          "quote_volume": 1532421.86367,
          "trades": 22110,
          "taker_buy_base": 119334.16,
          "taker_buy_quote": 809067.3003
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 6.808,
          "high": 6.995,
          "low": 6.782,
          "close": 6.937,
          "volume": 226655.46,
          "close_time": 1746921599999,
          "quote_volume": 1563203.49761,
          "trades": 20212,
          "taker_buy_base": 102345.58,
          "taker_buy_quote": 705437.57679
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 6.936,
          "high": 6.97,
          "low": 6.587,
          "close": 6.754,
          "volume": 322823.94,
          "close_time": 1746935999999,
          "quote_volume": 2174544.8862,
          "trades": 35781,
          "taker_buy_base": 143626.83,
          "taker_buy_quote": 967938.40258
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 6.753,
          "high": 6.824,
          "low": 6.382,
          "close": 6.445,
          "volume": 269427.67,
          "close_time": 1746950399999,
          "quote_volume": 1777441.66857,
          "trades": 25079,
          "taker_buy_base": 116230.42,
          "taker_buy_quote": 768004.60163
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 6.444,
          "high": 6.622,
          "low": 6.414,
          "close": 6.6,
          "volume": 196002.12,
          "close_time": 1746964799999,
          "quote_volume": 1281715.12663,
          "trades": 17580,
          "taker_buy_base": 101969.81,
          "taker_buy_quote": 666629.78231
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 6.601,
          "high": 6.657,
          "low": 6.425,
          "close": 6.476,
          "volume": 208665.63,
          "close_time": 1746979199999,
          "quote_volume": 1363403.97518,
          "trades": 22399,
          "taker_buy_base": 87481.96,
          "taker_buy_quote": 571477.80919
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 6.475,
          "high": 6.6,
          "low": 6.384,
          "close": 6.545,
          "volume": 177407.8,
          "close_time": 1746993599999,
          "quote_volume": 1155416.52023,
          "trades": 22484,
          "taker_buy_base": 82852.65,
          "taker_buy_quote": 539633.992
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 6.545,
          "high": 6.65,
          "low": 6.48,
          "close": 6.546,
          "volume": 92732.46,
          "close_time": 1747007999999,
          "quote_volume": 606750.92638,
          "trades": 12551,
          "taker_buy_base": 43684.85,
          "taker_buy_quote": 286024.7466
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 6.546,
          "high": 6.83,
          "low": 6.512,
          "close": 6.732,
          "volume": 302886.65,
          "close_time": 1747022399999,
          "quote_volume": 2026969.07596,
          "trades": 32082,
          "taker_buy_base": 143791.84,
          "taker_buy_quote": 962581.27991
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 6.731,
          "high": 6.926,
          "low": 6.697,
          "close": 6.741,
          "volume": 356839.0,
          "close_time": 1747036799999,
          "quote_volume": 2426763.01431,
          "trades": 39475,
          "taker_buy_base": 167388.03,
          "taker_buy_quote": 1138260.60183
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 6.742,
          "high": 6.822,
          "low": 6.568,
          "close": 6.581,
          "volume": 282410.32,
          "close_time": 1747051199999,
          "quote_volume": 1899290.1324,
          "trades": 29327,
          "taker_buy_base": 119084.53,
          "taker_buy_quote": 801915.9829
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 6.58,
          "high": 6.737,
          "low": 6.368,
          "close": 6.519,
          "volume": 383473.94,
          "close_time": 1747065599999,
          "quote_volume": 2515385.55035,
          "trades": 46178,
          "taker_buy_base": 183036.04,
          "taker_buy_quote": 1201169.20804
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 6.519,
          "high": 6.739,
          "low": 6.099,
          "close": 6.393,
          "volume": 452691.11,
          "close_time": 1747079999999,
          "quote_volume": 2912951.73053,
          "trades": 50014,
          "taker_buy_base": 216698.31,
          "taker_buy_quote": 1396263.37137
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 6.393,
          "high": 6.7,
          "low": 6.364,
          "close": 6.643,
          "volume": 140978.48,
          "close_time": 1747094399999,
          "quote_volume": 928509.89168,
          "trades": 13303,
          "taker_buy_base": 75596.34,
          "taker_buy_quote": 497893.00831
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 6.644,
          "high": 6.673,
          "low": 6.162,
          "close": 6.178,
          "volume": 335868.06,
          "close_time": 1747108799999,
          "quote_volume": 2139131.67724,
          "trades": 34273,
          "taker_buy_base": 152387.27,
          "taker_buy_quote": 971232.08783
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 6.177,
          "high": 6.478,
          "low": 6.166,
          "close": 6.39,
          "volume": 234779.93,
          "close_time": 1747123199999,
          "quote_volume": 1490673.94473,
          "trades": 19273,
          "taker_buy_base": 128422.92,
          "taker_buy_quote": 816391.59629
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 6.391,
          "high": 6.589,
          "low": 6.35,
          "close": 6.568,
          "volume": 243151.37,
          "close_time": 1747137599999,
          "quote_volume": 1566571.74192,
          "trades": 21127,
          "taker_buy_base": 145469.32,
          "taker_buy_quote": 936726.3109
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 6.568,
          "high": 7.225,
          "low": 6.542,
          "close": 6.904,
          "volume": 1160158.53,
          "close_time": 1747151999999,
          "quote_volume": 8031360.32412,
          "trades": 100203,
          "taker_buy_base": 574638.78,
          "taker_buy_quote": 3970425.39322
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 6.904,
          "high": 7.185,
          "low": 6.889,
          "close": 7.096,
          "volume": 398897.79,
          "close_time": 1747166399999,
          "quote_volume": 2822941.131,
          "trades": 33550,
          "taker_buy_base": 206314.25,
          "taker_buy_quote": 1460901.00966
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 7.096,
          "high": 7.112,
          "low": 6.974,
          "close": 7.037,
          "volume": 291739.34,
          "close_time": 1747180799999,
          "quote_volume": 2058971.93934,
          "trades": 24506,
          "taker_buy_base": 155027.98,
          "taker_buy_quote": 1094282.26023
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 7.035,
          "high": 7.249,
          "low": 6.88,
          "close": 7.239,
          "volume": 505465.67,
          "close_time": 1747195199999,
          "quote_volume": 3588097.70462,
          "trades": 49878,
          "taker_buy_base": 254904.73,
          "taker_buy_quote": 1810612.96702
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 7.238,
          "high": 7.313,
          "low": 6.971,
          "close": 6.995,
          "volume": 288854.52,
          "close_time": 1747209599999,
          "quote_volume": 2066561.99372,
          "trades": 27568,
          "taker_buy_base": 142843.64,
          "taker_buy_quote": 1022662.86319
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 6.995,
          "high": 7.022,
          "low": 6.777,
          "close": 6.925,
          "volume": 239138.49,
          "close_time": 1747223999999,
          "quote_volume": 1644936.88922,
          "trades": 24662,
          "taker_buy_base": 110437.73,
          "taker_buy_quote": 759550.2442
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 6.921,
          "high": 6.952,
          "low": 6.505,
          "close": 6.65,
          "volume": 347426.54,
          "close_time": 1747238399999,
          "quote_volume": 2319179.59809,
          "trades": 32963,
          "taker_buy_base": 162574.83,
          "taker_buy_quote": 1086013.09328
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 6.65,
          "high": 6.68,
          "low": 6.428,
          "close": 6.53,
          "volume": 220234.81,
          "close_time": 1747252799999,
          "quote_volume": 1434360.30185,
          "trades": 24093,
          "taker_buy_base": 104295.38,
          "taker_buy_quote": 679162.08727
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 6.531,
          "high": 6.565,
          "low": 6.46,
          "close": 6.505,
          "volume": 101215.04,
          "close_time": 1747267199999,
          "quote_volume": 659341.05021,
          "trades": 11480,
          "taker_buy_base": 54186.4,
          "taker_buy_quote": 353158.43929
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 6.506,
          "high": 6.549,
          "low": 6.321,
          "close": 6.335,
          "volume": 178266.96,
          "close_time": 1747281599999,
          "quote_volume": 1143761.26722,
          "trades": 17663,
          "taker_buy_base": 81369.28,
          "taker_buy_quote": 522107.55511
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 6.335,
          "high": 6.381,
          "low": 5.989,
          "close": 6.031,
          "volume": 276761.38,
          "close_time": 1747295999999,
          "quote_volume": 1709253.1951,
          "trades": 25283,
          "taker_buy_base": 126316.96,
          "taker_buy_quote": 780575.82004
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 6.03,
          "high": 6.231,
          "low": 6.029,
          "close": 6.145,
          "volume": 227433.48,
          "close_time": 1747310399999,
          "quote_volume": 1398388.98609,
          "trades": 20393,
          "taker_buy_base": 115721.81,
          "taker_buy_quote": 711817.20302
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 6.144,
          "high": 6.221,
          "low": 5.829,
          "close": 6.097,
          "volume": 377397.02,
          "close_time": 1747324799999,
          "quote_volume": 2266908.80074,
          "trades": 36687,
          "taker_buy_base": 190188.43,
          "taker_buy_quote": 1141614.91536
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 6.097,
          "high": 6.264,
          "low": 6.001,
          "close": 6.051,
          "volume": 225392.01,
          "close_time": 1747339199999,
          "quote_volume": 1383193.91433,
          "trades": 24256,
          "taker_buy_base": 120818.36,
          "taker_buy_quote": 741485.98141
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 6.052,
          "high": 6.095,
          "low": 5.84,
          "close": 6.003,
          "volume": 178584.36,
          "close_time": 1747353599999,
          "quote_volume": 1068511.5566,
          "trades": 20515,
          "taker_buy_base": 85438.82,
          "taker_buy_quote": 511368.26826
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 6.004,
          "high": 6.152,
          "low": 5.96,
          "close": 6.131,
          "volume": 217858.17,
          "close_time": 1747367999999,
          "quote_volume": 1321256.73068,
          "trades": 25564,
          "taker_buy_base": 113389.49,
          "taker_buy_quote": 687582.43198
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 6.132,
          "high": 6.196,
          "low": 6.061,
          "close": 6.147,
          "volume": 130219.64,
          "close_time": 1747382399999,
          "quote_volume": 799719.52631,
          "trades": 14455,
          "taker_buy_base": 62899.46,
          "taker_buy_quote": 386362.14214
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 6.148,
          "high": 6.188,
          "low": 6.0,
          "close": 6.136,
          "volume": 163580.97,
          "close_time": 1747396799999,
          "quote_volume": 1000205.57713,
          "trades": 15681,
          "taker_buy_base": 86762.76,
          "taker_buy_quote": 530871.40076
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 6.136,
          "high": 6.186,
          "low": 6.038,
          "close": 6.134,
          "volume": 160491.02,
          "close_time": 1747411199999,
          "quote_volume": 982347.78382,
          "trades": 16866,
          "taker_buy_base": 79847.61,
          "taker_buy_quote": 488938.57784
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 6.133,
          "high": 6.152,
          "low": 5.99,
          "close": 6.037,
          "volume": 128198.84,
          "close_time": 1747425599999,
          "quote_volume": 775295.61464,
          "trades": 13410,
          "taker_buy_base": 63843.92,
          "taker_buy_quote": 386187.66693
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 6.036,
          "high": 6.043,
          "low": 5.834,
          "close": 5.912,
          "volume": 152127.19,
          "close_time": 1747439999999,
          "quote_volume": 902589.63446,
          "trades": 15276,
          "taker_buy_base": 68806.6,
          "taker_buy_quote": 408348.12743
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 5.911,
          "high": 5.94,
          "low": 5.564,
          "close": 5.678,
          "volume": 299777.76,
          "close_time": 1747454399999,
          "quote_volume": 1711375.84143,
          "trades": 27421,
          "taker_buy_base": 148499.65,
          "taker_buy_quote": 847972.61424
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 5.679,
          "high": 5.747,
          "low": 5.587,
          "close": 5.632,
          "volume": 115547.71,
          "close_time": 1747468799999,
          "quote_volume": 652670.96066,
          "trades": 12670,
          "taker_buy_base": 54503.43,
          "taker_buy_quote": 307946.02012
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 5.632,
          "high": 5.692,
          "low": 5.558,
          "close": 5.645,
          "volume": 145250.68,
          "close_time": 1747483199999,
          "quote_volume": 816746.53868,
          "trades": 16040,
          "taker_buy_base": 76897.37,
          "taker_buy_quote": 432305.53671
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 5.645,
          "high": 5.693,
          "low": 5.528,
          "close": 5.643,
          "volume": 108555.7,
          "close_time": 1747497599999,
          "quote_volume": 610867.52938,
          "trades": 12650,
          "taker_buy_base": 55301.26,
          "taker_buy_quote": 311211.51188
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 5.642,
          "high": 5.692,
          "low": 5.54,
          "close": 5.591,
          "volume": 126786.79,
          "close_time": 1747511999999,
          "quote_volume": 713587.90223,
          "trades": 14806,
          "taker_buy_base": 64219.89,
          "taker_buy_quote": 361419.80546
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 5.59,
          "high": 5.697,
          "low": 5.563,
          "close": 5.659,
          "volume": 79394.24,
          "close_time": 1747526399999,
          "quote_volume": 446776.87166,
          "trades": 10649,
          "taker_buy_base": 41512.07,
          "taker_buy_quote": 233562.1827
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 5.658,
          "high": 5.777,
          "low": 5.646,
          "close": 5.764,
          "volume": 117425.48,
          "close_time": 1747540799999,
          "quote_volume": 671265.12357,
          "trades": 11809,
          "taker_buy_base": 58087.81,
          "taker_buy_quote": 332058.03276
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 5.764,
          "high": 5.928,
          "low": 5.746,
          "close": 5.921,
          "volume": 121072.11,
          "close_time": 1747555199999,
          "quote_volume": 709037.19407,
          "trades": 11685,
          "taker_buy_base": 66124.82,
          "taker_buy_quote": 387193.06344
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 5.92,
          "high": 6.012,
          "low": 5.858,
          "close": 5.861,
          "volume": 145880.14,
          "close_time": 1747569599999,
          "quote_volume": 865348.85528,
          "trades": 12759,
          "taker_buy_base": 74307.27,
          "taker_buy_quote": 440794.62996
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 5.861,
          "high": 6.068,
          "low": 5.827,
          "close": 6.047,
          "volume": 147598.71,
          "close_time": 1747583999999,
          "quote_volume": 878896.37184,
          "trades": 13992,
          "taker_buy_base": 73592.74,
          "taker_buy_quote": 438004.85094
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 6.048,
          "high": 6.09,
          "low": 5.705,
          "close": 5.705,
          "volume": 237128.21,
          "close_time": 1747598399999,
          "quote_volume": 1394450.78344,
          "trades": 25755,
          "taker_buy_base": 104370.8,
          "taker_buy_quote": 614350.04515
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 5.705,
          "high": 6.047,
          "low": 5.6,
          "close": 6.024,
          "volume": 179844.55,
          "close_time": 1747612799999,
          "quote_volume": 1045005.17713,
          "trades": 23098,
          "taker_buy_base": 98530.28,
          "taker_buy_quote": 573488.17999
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 6.025,
          "high": 6.068,
          "low": 5.696,
          "close": 5.706,
          "volume": 207455.87,
          "close_time": 1747627199999,
          "quote_volume": 1213316.31594,
          "trades": 22647,
          "taker_buy_base": 99724.44,
          "taker_buy_quote": 583288.61931
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 5.706,
          "high": 5.756,
          "low": 5.535,
          "close": 5.671,
          "volume": 250834.62,
          "close_time": 1747641599999,
          "quote_volume": 1415175.48522,
          "trades": 25797,
          "taker_buy_base": 121076.26,
          "taker_buy_quote": 683873.20215
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 5.671,
          "high": 5.691,
          "low": 5.599,
          "close": 5.627,
          "volume": 137553.8,
          "close_time": 1747655999999,
          "quote_volume": 777116.27625,
          "trades": 16845,
          "taker_buy_base": 73389.68,
          "taker_buy_quote": 414652.63993
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 5.627,
          "high": 5.749,
          "low": 5.464,
          "close": 5.721,
          "volume": 219721.59,
          "close_time": 1747670399999,
          "quote_volume": 1234110.26244,
          "trades": 22506,
          "taker_buy_base": 102830.71,
          "taker_buy_quote": 578503.46206
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 5.721,
          "high": 5.817,
          "low": 5.646,
          "close": 5.743,
          "volume": 137205.55,
          "close_time": 1747684799999,
          "quote_volume": 785538.62904,
          "trades": 15613,
          "taker_buy_base": 64499.21,
          "taker_buy_quote": 369432.53809
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 5.743,
          "high": 5.825,
          "low": 5.714,
          "close": 5.824,
          "volume": 70821.15,
          "close_time": 1747699199999,
          "quote_volume": 408148.84276,
          "trades": 8130,
          "taker_buy_base": 36941.1,
          "taker_buy_quote": 212945.11442
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 5.824,
          "high": 5.939,
          "low": 5.74,
          "close": 5.834,
          "volume": 184310.91,
          "close_time": 1747713599999,
          "quote_volume": 1075860.02772,
          "trades": 19173,
          "taker_buy_base": 91964.72,
          "taker_buy_quote": 537222.39475
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 5.834,
          "high": 5.903,
          "low": 5.779,
          "close": 5.784,
          "volume": 106139.38,
          "close_time": 1747727999999,
          "quote_volume": 619940.50185,
          "trades": 11890,
          "taker_buy_base": 51002.51,
          "taker_buy_quote": 298048.54184
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 5.783,
          "high": 5.833,
          "low": 5.722,
          "close": 5.771,
          "volume": 115256.63,
          "close_time": 1747742399999,
          "quote_volume": 665709.14956,
          "trades": 12647,
          "taker_buy_base": 56924.41,
          "taker_buy_quote": 328931.23802
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 5.773,
          "high": 5.786,
          "low": 5.69,
          "close": 5.756,
          "volume": 91315.18,
          "close_time": 1747756799999,
          "quote_volume": 523861.23884,
          "trades": 13431,
          "taker_buy_base": 46466.39,
          "taker_buy_quote": 266558.52101
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 5.756,
          "high": 5.818,
          "low": 5.651,
          "close": 5.808,
          "volume": 76439.98,
          "close_time": 1747771199999,
          "quote_volume": 438541.68198,
          "trades": 12578,
          "taker_buy_base": 37299.47,
          "taker_buy_quote": 214030.3735
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 5.808,
          "high": 5.894,
          "low": 5.784,
          "close": 5.862,
          "volume": 72687.26,
          "close_time": 1747785599999,
          "quote_volume": 424320.06741,
          "trades": 10726,
          "taker_buy_base": 35313.56,
          "taker_buy_quote": 206201.03501
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 5.862,
          "high": 5.918,
          "low": 5.77,
          "close": 5.89,
          "volume": 92056.63,
          "close_time": 1747799999999,
          "quote_volume": 539290.53968,
          "trades": 11951,
          "taker_buy_base": 49525.84,
          "taker_buy_quote": 290227.67582
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 5.891,
          "high": 5.988,
          "low": 5.841,
          "close": 5.868,
          "volume": 114908.23,
          "close_time": 1747814399999,
          "quote_volume": 680651.01395,
          "trades": 14838,
          "taker_buy_base": 56508.45,
          "taker_buy_quote": 334821.14242
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 5.869,
          "high": 5.946,
          "low": 5.809,
          "close": 5.916,
          "volume": 72091.45,
          "close_time": 1747828799999,
          "quote_volume": 423119.82233,
          "trades": 9430,
          "taker_buy_base": 40247.64,
          "taker_buy_quote": 236296.25741
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 5.917,
          "high": 6.041,
          "low": 5.89,
          "close": 6.009,
          "volume": 134372.08,
          "close_time": 1747843199999,
          "quote_volume": 802833.76655,
          "trades": 18096,
          "taker_buy_base": 70638.09,
          "taker_buy_quote": 421984.32588
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 6.01,
          "high": 6.138,
          "low": 5.798,
          "close": 5.999,
          "volume": 252892.74,
          "close_time": 1747857599999,
          "quote_volume": 1501848.64713,
          "trades": 35479,
          "taker_buy_base": 119473.31,
          "taker_buy_quote": 710737.86033
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 5.998,
          "high": 6.102,
          "low": 5.928,
          "close": 6.023,
          "volume": 90806.2,
          "close_time": 1747871999999,
          "quote_volume": 545938.72364,
          "trades": 12146,
          "taker_buy_base": 42872.05,
          "taker_buy_quote": 257718.02635
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 6.024,
          "high": 6.162,
          "low": 6.017,
          "close": 6.162,
          "volume": 110368.46,
          "close_time": 1747886399999,
          "quote_volume": 672312.41417,
          "trades": 14774,
          "taker_buy_base": 53268.06,
          "taker_buy_quote": 324632.93374
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 6.162,
          "high": 6.261,
          "low": 6.118,
          "close": 6.258,
          "volume": 139506.39,
          "close_time": 1747900799999,
          "quote_volume": 862628.99417,
          "trades": 14557,
          "taker_buy_base": 67281.89,
          "taker_buy_quote": 416310.00456
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 6.26,
          "high": 6.41,
          "low": 6.246,
          "close": 6.306,
          "volume": 168470.23,
          "close_time": 1747915199999,
          "quote_volume": 1066409.28519,
          "trades": 16524,
          "taker_buy_base": 79818.16,
          "taker_buy_quote": 505463.42262
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 6.307,
          "high": 6.39,
          "low": 6.234,
          "close": 6.352,
          "volume": 171659.97,
          "close_time": 1747929599999,
          "quote_volume": 1083360.46108,
          "trades": 17660,
          "taker_buy_base": 72408.78,
          "taker_buy_quote": 457334.06233
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 6.353,
          "high": 6.462,
          "low": 6.353,
          "close": 6.389,
          "volume": 123549.76,
          "close_time": 1747943999999,
          "quote_volume": 791098.61288,
          "trades": 12101,
          "taker_buy_base": 55005.97,
          "taker_buy_quote": 352165.25645
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 6.39,
          "high": 6.58,
          "low": 6.351,
          "close": 6.543,
          "volume": 164291.75,
          "close_time": 1747958399999,
          "quote_volume": 1061707.98336,
          "trades": 12230,
          "taker_buy_base": 100840.46,
          "taker_buy_quote": 653338.62401
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 6.543,
          "high": 6.763,
          "low": 6.492,
          "close": 6.651,
          "volume": 392469.77,
          "close_time": 1747972799999,
          "quote_volume": 2609238.45955,
          "trades": 35523,
          "taker_buy_base": 232576.7,
          "taker_buy_quote": 1546736.09985
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 6.651,
          "high": 6.715,
          "low": 6.491,
          "close": 6.562,
          "volume": 264238.2,
          "close_time": 1747987199999,
          "quote_volume": 1743766.35402,
          "trades": 20827,
          "taker_buy_base": 96255.54,
          "taker_buy_quote": 635769.38373
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 6.565,
          "high": 6.688,
          "low": 6.196,
          "close": 6.261,
          "volume": 296252.84,
          "close_time": 1748001599999,
          "quote_volume": 1903262.05582,
          "trades": 32493,
          "taker_buy_base": 138739.94,
          "taker_buy_quote": 891710.63151
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 6.262,
          "high": 6.453,
          "low": 6.032,
          "close": 6.391,
          "volume": 356593.36,
          "close_time": 1748015999999,
          "quote_volume": 2235244.69516,
          "trades": 41147,
          "taker_buy_base": 172988.46,
          "taker_buy_quote": 1085134.23349
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 6.392,
          "high": 6.786,
          "low": 6.338,
          "close": 6.598,
          "volume": 567163.61,
          "close_time": 1748030399999,
          "quote_volume": 3765001.52775,
          "trades": 38559,
          "taker_buy_base": 299277.65,
          "taker_buy_quote": 1985885.4498
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 6.597,
          "high": 6.597,
          "low": 6.073,
          "close": 6.099,
          "volume": 232242.12,
          "close_time": 1748044799999,
          "quote_volume": 1471226.69891,
          "trades": 23808,
          "taker_buy_base": 101048.83,
          "taker_buy_quote": 641326.573
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 6.095,
          "high": 6.416,
          "low": 6.064,
          "close": 6.256,
          "volume": 271967.6,
          "close_time": 1748059199999,
          "quote_volume": 1695211.37497,
          "trades": 27114,
          "taker_buy_base": 126727.51,
          "taker_buy_quote": 789901.40099
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 6.257,
          "high": 6.282,
          "low": 6.095,
          "close": 6.118,
          "volume": 135768.36,
          "close_time": 1748073599999,
          "quote_volume": 840829.63616,
          "trades": 12593,
          "taker_buy_base": 65809.76,
          "taker_buy_quote": 408208.31943
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 6.118,
          "high": 6.259,
          "low": 6.031,
          "close": 6.184,
          "volume": 156064.87,
          "close_time": 1748087999999,
          "quote_volume": 954797.85171,
          "trades": 15263,
          "taker_buy_base": 75170.31,
          "taker_buy_quote": 460332.16469
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 6.183,
          "high": 6.442,
          "low": 6.145,
          "close": 6.358,
          "volume": 179557.47,
          "close_time": 1748102399999,
          "quote_volume": 1129731.87602,
          "trades": 17207,
          "taker_buy_base": 98305.77,
          "taker_buy_quote": 618605.7229
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 6.357,
          "high": 6.362,
          "low": 6.167,
          "close": 6.202,
          "volume": 97381.7,
          "close_time": 1748116799999,
          "quote_volume": 610871.07031,
          "trades": 11741,
          "taker_buy_base": 45070.94,
          "taker_buy_quote": 282662.83715
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 6.201,
          "high": 6.27,
          "low": 6.103,
          "close": 6.162,
          "volume": 71069.62,
          "close_time": 1748131199999,
          "quote_volume": 438327.21214,
          "trades": 9490,
          "taker_buy_base": 35729.42,
          "taker_buy_quote": 220457.29346
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 6.162,
          "high": 6.45,
          "low": 6.158,
          "close": 6.276,
          "volume": 434303.22,
          "close_time": 1748145599999,
          "quote_volume": 2744170.68473,
          "trades": 38814,
          "taker_buy_base": 253100.71,
          "taker_buy_quote": 1599442.39826
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 6.276,
          "high": 6.304,
          "low": 5.987,
          "close": 6.004,
          "volume": 188414.74,
          "close_time": 1748159999999,
          "quote_volume": 1156993.29499,
          "trades": 15247,
          "taker_buy_base": 86951.79,
          "taker_buy_quote": 534041.2449
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 6.004,
          "high": 6.006,
          "low": 5.851,
          "close": 5.932,
          "volume": 181254.24,
          "close_time": 1748174399999,
          "quote_volume": 1073636.32898,
          "trades": 15474,
          "taker_buy_base": 91882.09,
          "taker_buy_quote": 544268.17831
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 5.932,
          "high": 5.999,
          "low": 5.73,
          "close": 5.819,
          "volume": 173378.13,
          "close_time": 1748188799999,
          "quote_volume": 1016655.85621,
          "trades": 16528,
          "taker_buy_base": 84406.65,
          "taker_buy_quote": 494922.98688
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 5.818,
          "high": 5.937,
          "low": 5.729,
          "close": 5.89,
          "volume": 85280.24,
          "close_time": 1748203199999,
          "quote_volume": 495893.68199,
          "trades": 10068,
          "taker_buy_base": 43298.78,
          "taker_buy_quote": 251767.29438
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 5.89,
          "high": 6.25,
          "low": 5.859,
          "close": 6.194,
          "volume": 116638.95,
          "close_time": 1748217599999,
          "quote_volume": 711156.18125,
          "trades": 14433,
          "taker_buy_base": 61359.79,
          "taker_buy_quote": 374289.74165
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 6.194,
          "high": 6.278,
          "low": 6.095,
          "close": 6.16,
          "volume": 135224.69,
          "close_time": 1748231999999,
          "quote_volume": 835730.49392,
          "trades": 13969,
          "taker_buy_base": 66962.64,
          "taker_buy_quote": 413860.7796
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 6.16,
          "high": 6.331,
          "low": 6.131,
          "close": 6.328,
          "volume": 129874.12,
          "close_time": 1748246399999,
          "quote_volume": 808074.35068,
          "trades": 11921,
          "taker_buy_base": 62326.82,
          "taker_buy_quote": 388016.03151
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 6.328,
          "high": 6.408,
          "low": 6.227,
          "close": 6.39,
          "volume": 163964.24,
          "close_time": 1748260799999,
          "quote_volume": 1034071.87565,
          "trades": 14976,
          "taker_buy_base": 79272.75,
          "taker_buy_quote": 500271.71256
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 6.389,
          "high": 6.473,
          "low": 6.195,
          "close": 6.348,
          "volume": 265884.37,
          "close_time": 1748275199999,
          "quote_volume": 1687256.61198,
          "trades": 21877,
          "taker_buy_base": 126753.84,
          "taker_buy_quote": 804615.93056
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 6.349,
          "high": 6.366,
          "low": 6.15,
          "close": 6.184,
          "volume": 104750.42,
          "close_time": 1748289599999,
          "quote_volume": 651384.91639,
          "trades": 12889,
          "taker_buy_base": 46775.0,
          "taker_buy_quote": 290890.37671
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 6.183,
          "high": 6.462,
          "low": 6.136,
          "close": 6.395,
          "volume": 156396.46,
          "close_time": 1748303999999,
          "quote_volume": 993034.45246,
          "trades": 16974,
          "taker_buy_base": 81624.95,
          "taker_buy_quote": 517819.51715
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 6.397,
          "high": 6.545,
          "low": 6.133,
          "close": 6.496,
          "volume": 324299.97,
          "close_time": 1748318399999,
          "quote_volume": 2068276.70733,
          "trades": 30777,
          "taker_buy_base": 154721.66,
          "taker_buy_quote": 986196.19507
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 6.497,
          "high": 6.62,
          "low": 6.339,
          "close": 6.593,
          "volume": 309845.19,
          "close_time": 1748332799999,
          "quote_volume": 2017004.54935,
          "trades": 24009,
          "taker_buy_base": 161640.4,
          "taker_buy_quote": 1051874.55771
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 6.593,
          "high": 6.697,
          "low": 6.522,
          "close": 6.551,
          "volume": 248352.62,
          "close_time": 1748347199999,
          "quote_volume": 1640449.53647,
          "trades": 20937,
          "taker_buy_base": 123326.12,
          "taker_buy_quote": 814639.19949
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 6.551,
          "high": 6.855,
          "low": 6.536,
          "close": 6.737,
          "volume": 367206.6,
          "close_time": 1748361599999,
          "quote_volume": 2452072.44009,
          "trades": 30451,
          "taker_buy_base": 166817.18,
          "taker_buy_quote": 1114123.86584
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 6.736,
          "high": 7.146,
          "low": 6.684,
          "close": 6.921,
          "volume": 563143.18,
          "close_time": 1748375999999,
          "quote_volume": 3925795.07614,
          "trades": 58133,
          "taker_buy_base": 306138.04,
          "taker_buy_quote": 2134752.08742
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 6.921,
          "high": 7.051,
          "low": 6.737,
          "close": 6.749,
          "volume": 173682.69,
          "close_time": 1748390399999,
          "quote_volume": 1200074.71911,
          "trades": 19360,
          "taker_buy_base": 85653.48,
          "taker_buy_quote": 592505.85763
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 6.75,
          "high": 7.094,
          "low": 6.615,
          "close": 7.015,
          "volume": 515584.03,
          "close_time": 1748404799999,
          "quote_volume": 3582854.03861,
          "trades": 55131,
          "taker_buy_base": 256814.86,
          "taker_buy_quote": 1786022.48357
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 7.016,
          "high": 7.069,
          "low": 6.82,
          "close": 6.893,
          "volume": 200412.53,
          "close_time": 1748419199999,
          "quote_volume": 1391007.99927,
          "trades": 19601,
          "taker_buy_base": 95212.8,
          "taker_buy_quote": 660500.30216
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 6.894,
          "high": 6.971,
          "low": 6.587,
          "close": 6.694,
          "volume": 212653.83,
          "close_time": 1748433599999,
          "quote_volume": 1432813.14037,
          "trades": 18947,
          "taker_buy_base": 97046.3,
          "taker_buy_quote": 653533.2029
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 6.694,
          "high": 6.782,
          "low": 6.36,
          "close": 6.408,
          "volume": 223232.26,
          "close_time": 1748447999999,
          "quote_volume": 1463190.28642,
          "trades": 21945,
          "taker_buy_base": 100472.05,
          "taker_buy_quote": 658277.23401
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 6.409,
          "high": 6.612,
          "low": 6.395,
          "close": 6.404,
          "volume": 214085.16,
          "close_time": 1748462399999,
          "quote_volume": 1386408.73043,
          "trades": 16198,
          "taker_buy_base": 125390.3,
          "taker_buy_quote": 812940.67949
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 6.403,
          "high": 6.513,
          "low": 6.397,
          "close": 6.494,
          "volume": 212874.21,
          "close_time": 1748476799999,
          "quote_volume": 1379795.25552,
          "trades": 14570,
          "taker_buy_base": 106569.05,
          "taker_buy_quote": 691348.37561
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 6.493,
          "high": 6.809,
          "low": 6.376,
          "close": 6.707,
          "volume": 383109.72,
          "close_time": 1748491199999,
          "quote_volume": 2528672.03082,
          "trades": 30327,
          "taker_buy_base": 196699.78,
          "taker_buy_quote": 1296295.80534
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 6.708,
          "high": 6.953,
          "low": 6.625,
          "close": 6.866,
          "volume": 281656.53,
          "close_time": 1748505599999,
          "quote_volume": 1916415.75849,
          "trades": 26859,
          "taker_buy_base": 134159.62,
          "taker_buy_quote": 912912.51714
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 6.867,
          "high": 7.133,
          "low": 6.795,
          "close": 7.014,
          "volume": 658835.81,
          "close_time": 1748519999999,
          "quote_volume": 4584060.05903,
          "trades": 38706,
          "taker_buy_base": 370024.11,
          "taker_buy_quote": 2575667.99969
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 7.014,
          "high": 7.5,
          "low": 6.943,
          "close": 7.062,
          "volume": 2168192.75,
          "close_time": 1748534399999,
          "quote_volume": 15691096.73834,
          "trades": 172456,
          "taker_buy_base": 1100202.47,
          "taker_buy_quote": 7969203.84166
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 7.061,
          "high": 7.169,
          "low": 6.875,
          "close": 6.94,
          "volume": 511213.09,
          "close_time": 1748548799999,
          "quote_volume": 3599880.2559,
          "trades": 42732,
          "taker_buy_base": 250561.64,
          "taker_buy_quote": 1764279.88973
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 6.94,
          "high": 7.348,
          "low": 6.891,
          "close": 7.146,
          "volume": 403297.14,
          "close_time": 1748563199999,
          "quote_volume": 2874517.27276,
          "trades": 34726,
          "taker_buy_base": 205220.87,
          "taker_buy_quote": 1462237.42816
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 7.145,
          "high": 7.642,
          "low": 6.935,
          "close": 7.446,
          "volume": 1167617.08,
          "close_time": 1748577599999,
          "quote_volume": 8569310.27255,
          "trades": 107726,
          "taker_buy_base": 633410.61,
          "taker_buy_quote": 4653613.32154
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 7.447,
          "high": 7.688,
          "low": 6.905,
          "close": 6.994,
          "volume": 934650.73,
          "close_time": 1748591999999,
          "quote_volume": 6856753.61592,
          "trades": 88013,
          "taker_buy_base": 441097.82,
          "taker_buy_quote": 3238123.3517
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 6.996,
          "high": 7.003,
          "low": 6.533,
          "close": 6.643,
          "volume": 569480.32,
          "close_time": 1748606399999,
          "quote_volume": 3838567.51852,
          "trades": 51728,
          "taker_buy_base": 259795.12,
          "taker_buy_quote": 1750093.1453
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 6.644,
          "high": 6.679,
          "low": 6.38,
          "close": 6.614,
          "volume": 361184.92,
          "close_time": 1748620799999,
          "quote_volume": 2353568.21912,
          "trades": 37915,
          "taker_buy_base": 171710.37,
          "taker_buy_quote": 1119418.88126
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 6.614,
          "high": 6.671,
          "low": 6.244,
          "close": 6.437,
          "volume": 363830.99,
          "close_time": 1748635199999,
          "quote_volume": 2335770.4055,
          "trades": 35648,
          "taker_buy_base": 178221.97,
          "taker_buy_quote": 1143339.29903
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 6.437,
          "high": 6.452,
          "low": 5.902,
          "close": 6.005,
          "volume": 295880.3,
          "close_time": 1748649599999,
          "quote_volume": 1803639.29468,
          "trades": 26710,
          "taker_buy_base": 139967.92,
          "taker_buy_quote": 853278.33763
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 6.005,
          "high": 6.024,
          "low": 5.611,
          "close": 5.754,
          "volume": 589427.44,
          "close_time": 1748663999999,
          "quote_volume": 3385680.6181,
          "trades": 54727,
          "taker_buy_base": 282395.31,
          "taker_buy_quote": 1623216.81895
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 5.753,
          "high": 6.371,
          "low": 5.722,
          "close": 6.197,
          "volume": 445599.72,
          "close_time": 1748678399999,
          "quote_volume": 2728179.33327,
          "trades": 33419,
          "taker_buy_base": 232639.66,
          "taker_buy_quote": 1421998.10147
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 6.198,
          "high": 6.221,
          "low": 5.746,
          "close": 5.839,
          "volume": 498325.54,
          "close_time": 1748692799999,
          "quote_volume": 2942833.79479,
          "trades": 38371,
          "taker_buy_base": 234818.16,
          "taker_buy_quote": 1385978.95388
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 5.84,
          "high": 6.121,
          "low": 5.807,
          "close": 6.024,
          "volume": 295599.22,
          "close_time": 1748707199999,
          "quote_volume": 1770166.96878,
          "trades": 28762,
          "taker_buy_base": 138692.38,
          "taker_buy_quote": 829815.00939
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 6.024,
          "high": 6.425,
          "low": 5.987,
          "close": 6.27,
          "volume": 337544.51,
          "close_time": 1748721599999,
          "quote_volume": 2111844.73592,
          "trades": 29975,
          "taker_buy_base": 183780.48,
          "taker_buy_quote": 1149886.5358
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 6.269,
          "high": 6.468,
          "low": 6.187,
          "close": 6.459,
          "volume": 190137.94,
          "close_time": 1748735999999,
          "quote_volume": 1202616.60865,
          "trades": 18596,
          "taker_buy_base": 97253.68,
          "taker_buy_quote": 615762.57733
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 6.457,
          "high": 6.467,
          "low": 6.069,
          "close": 6.165,
          "volume": 331305.73,
          "close_time": 1748750399999,
          "quote_volume": 2059229.69905,
          "trades": 29948,
          "taker_buy_base": 138375.97,
          "taker_buy_quote": 861194.09764
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 6.167,
          "high": 6.454,
          "low": 6.167,
          "close": 6.37,
          "volume": 345996.23,
          "close_time": 1748764799999,
          "quote_volume": 2200530.86444,
          "trades": 27004,
          "taker_buy_base": 163546.33,
          "taker_buy_quote": 1039768.23946
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 6.369,
          "high": 6.408,
          "low": 6.205,
          "close": 6.374,
          "volume": 264524.62,
          "close_time": 1748779199999,
          "quote_volume": 1665691.51082,
          "trades": 23106,
          "taker_buy_base": 128263.15,
          "taker_buy_quote": 807658.61881
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 6.372,
          "high": 6.938,
          "low": 6.352,
          "close": 6.816,
          "volume": 700787.41,
          "close_time": 1748793599999,
          "quote_volume": 4660776.65843,
          "trades": 51305,
          "taker_buy_base": 350313.8,
          "taker_buy_quote": 2326375.19165
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 6.82,
          "high": 6.993,
          "low": 6.626,
          "close": 6.794,
          "volume": 384409.35,
          "close_time": 1748807999999,
          "quote_volume": 2609275.66315,
          "trades": 32973,
          "taker_buy_base": 184515.04,
          "taker_buy_quote": 1252399.62447
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 6.795,
          "high": 6.859,
          "low": 6.714,
          "close": 6.777,
          "volume": 142262.81,
          "close_time": 1748822399999,
          "quote_volume": 965267.30479,
          "trades": 14091,
          "taker_buy_base": 72168.17,
          "taker_buy_quote": 489855.75288
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 6.777,
          "high": 7.112,
          "low": 6.594,
          "close": 6.838,
          "volume": 664877.55,
          "close_time": 1748836799999,
          "quote_volume": 4573859.95481,
          "trades": 55704,
          "taker_buy_base": 332402.28,
          "taker_buy_quote": 2288800.32528
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 6.839,
          "high": 7.108,
          "low": 6.715,
          "close": 6.955,
          "volume": 616243.1,
          "close_time": 1748851199999,
          "quote_volume": 4265443.24623,
          "trades": 48483,
          "taker_buy_base": 306204.83,
          "taker_buy_quote": 2119976.38058
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 6.955,
          "high": 7.073,
          "low": 6.727,
          "close": 6.75,
          "volume": 419822.72,
          "close_time": 1748865599999,
          "quote_volume": 2885992.4551,
          "trades": 38130,
          "taker_buy_base": 211279.36,
          "taker_buy_quote": 1453331.54376
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 6.75,
          "high": 6.786,
          "low": 6.553,
          "close": 6.618,
          "volume": 421870.52,
          "close_time": 1748879999999,
          "quote_volume": 2812934.81889,
          "trades": 33858,
          "taker_buy_base": 231749.69,
          "taker_buy_quote": 1545442.88983
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 6.619,
          "high": 6.78,
          "low": 6.576,
          "close": 6.625,
          "volume": 168159.63,
          "close_time": 1748894399999,
          "quote_volume": 1119307.72924,
          "trades": 18727,
          "taker_buy_base": 83892.0,
          "taker_buy_quote": 558440.29934
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 6.626,
          "high": 6.937,
          "low": 6.615,
          "close": 6.848,
          "volume": 194150.69,
          "close_time": 1748908799999,
          "quote_volume": 1320216.1599,
          "trades": 19314,
          "taker_buy_base": 93282.95,
          "taker_buy_quote": 634505.28683
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 6.849,
          "high": 6.943,
          "low": 6.739,
          "close": 6.788,
          "volume": 245582.93,
          "close_time": 1748923199999,
          "quote_volume": 1676535.12186,
          "trades": 27170,
          "taker_buy_base": 127637.79,
          "taker_buy_quote": 870971.45926
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 6.789,
          "high": 6.838,
          "low": 6.661,
          "close": 6.736,
          "volume": 166805.41,
          "close_time": 1748937599999,
          "quote_volume": 1125256.59652,
          "trades": 16848,
          "taker_buy_base": 73344.77,
          "taker_buy_quote": 494808.12964
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 6.737,
          "high": 6.801,
          "low": 6.652,
          "close": 6.707,
          "volume": 180390.31,
          "close_time": 1748951999999,
          "quote_volume": 1211477.20242,
          "trades": 15752,
          "taker_buy_base": 88351.39,
          "taker_buy_quote": 593064.75805
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 6.708,
          "high": 6.914,
          "low": 6.649,
          "close": 6.865,
          "volume": 248025.22,
          "close_time": 1748966399999,
          "quote_volume": 1679994.27942,
          "trades": 22320,
          "taker_buy_base": 127691.76,
          "taker_buy_quote": 865626.80547
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 6.866,
          "high": 7.163,
          "low": 6.819,
          "close": 7.043,
          "volume": 473964.18,
          "close_time": 1748980799999,
          "quote_volume": 3314264.81337,
          "trades": 45296,
          "taker_buy_base": 238760.57,
          "taker_buy_quote": 1669937.07908
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 7.045,
          "high": 7.105,
          "low": 6.829,
          "close": 7.025,
          "volume": 333793.14,
          "close_time": 1748995199999,
          "quote_volume": 2341872.29584,
          "trades": 29200,
          "taker_buy_base": 164805.69,
          "taker_buy_quote": 1157459.35472
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 7.029,
          "high": 7.328,
          "low": 6.967,
          "close": 7.074,
          "volume": 508886.35,
          "close_time": 1749009599999,
          "quote_volume": 3640577.70068,
          "trades": 44932,
          "taker_buy_base": 262225.77,
          "taker_buy_quote": 1875785.63517
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 7.075,
          "high": 7.114,
          "low": 6.853,
          "close": 7.054,
          "volume": 363032.71,
          "close_time": 1749023999999,
          "quote_volume": 2543763.58443,
          "trades": 25560,
          "taker_buy_base": 200897.61,
          "taker_buy_quote": 1408527.27572
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 7.056,
          "high": 7.111,
          "low": 6.874,
          "close": 6.963,
          "volume": 371044.99,
          "close_time": 1749038399999,
          "quote_volume": 2593485.99668,
          "trades": 26578,
          "taker_buy_base": 201521.76,
          "taker_buy_quote": 1409921.63176
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 6.964,
          "high": 7.082,
          "low": 6.881,
          "close": 7.037,
          "volume": 320109.31,
          "close_time": 1749052799999,
          "quote_volume": 2238529.2508,
          "trades": 25817,
          "taker_buy_base": 165521.58,
          "taker_buy_quote": 1157488.32126
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 7.038,
          "high": 7.196,
          "low": 6.913,
          "close": 6.913,
          "volume": 263663.66,
          "close_time": 1749067199999,
          "quote_volume": 1861635.64065,
          "trades": 22421,
          "taker_buy_base": 152408.6,
          "taker_buy_quote": 1077364.97373
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 6.912,
          "high": 6.943,
          "low": 6.713,
          "close": 6.817,
          "volume": 176552.91,
          "close_time": 1749081599999,
          "quote_volume": 1209988.28972,
          "trades": 17239,
          "taker_buy_base": 83765.65,
          "taker_buy_quote": 574155.24087
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 6.816,
          "high": 6.922,
          "low": 6.551,
          "close": 6.652,
          "volume": 292133.3,
          "close_time": 1749095999999,
          "quote_volume": 1951323.49334,
          "trades": 31265,
          "taker_buy_base": 146362.11,
          "taker_buy_quote": 977847.49579
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 6.652,
          "high": 6.697,
          "low": 6.395,
          "close": 6.41,
          "volume": 281433.82,
          "close_time": 1749110399999,
          "quote_volume": 1829616.29573,
          "trades": 22277,
          "taker_buy_base": 118714.25,
          "taker_buy_quote": 771322.25652
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 6.412,
          "high": 6.537,
          "low": 6.279,
          "close": 6.435,
          "volume": 253750.59,
          "close_time": 1749124799999,
          "quote_volume": 1623303.55904,
          "trades": 19566,
          "taker_buy_base": 120870.0,
          "taker_buy_quote": 773647.43914
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 6.436,
          "high": 6.589,
          "low": 6.414,
          "close": 6.512,
          "volume": 255686.59,
          "close_time": 1749139199999,
          "quote_volume": 1665319.64753,
          "trades": 24082,
          "taker_buy_base": 137687.47,
          "taker_buy_quote": 896872.68079
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 6.511,
          "high": 6.539,
          "low": 6.25,
          "close": 6.297,
          "volume": 234909.01,
          "close_time": 1749153599999,
          "quote_volume": 1503824.40188,
          "trades": 24295,
          "taker_buy_base": 105518.84,
          "taker_buy_quote": 675659.61669
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 6.297,
          "high": 6.299,
          "low": 6.036,
          "close": 6.107,
          "volume": 304321.69,
          "close_time": 1749167999999,
          "quote_volume": 1868841.44851,
          "trades": 31751,
          "taker_buy_base": 149448.56,
          "taker_buy_quote": 917397.6867
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 6.108,
          "high": 6.385,
          "low": 6.009,
          "close": 6.331,
          "volume": 269623.08,
          "close_time": 1749182399999,
          "quote_volume": 1669492.12511,
          "trades": 25020,
          "taker_buy_base": 142110.94,
          "taker_buy_quote": 880417.39707
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 6.33,
          "high": 6.473,
          "low": 6.303,
          "close": 6.418,
          "volume": 173645.58,
          "close_time": 1749196799999,
          "quote_volume": 1108281.02848,
          "trades": 17226,
          "taker_buy_base": 84924.75,
          "taker_buy_quote": 541617.28763
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 6.421,
          "high": 6.549,
          "low": 6.382,
          "close": 6.441,
          "volume": 226091.97,
          "close_time": 1749211199999,
          "quote_volume": 1460761.38662,
          "trades": 18656,
          "taker_buy_base": 118115.21,
          "taker_buy_quote": 763043.96269
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 6.442,
          "high": 6.55,
          "low": 6.42,
          "close": 6.464,
          "volume": 226204.64,
          "close_time": 1749225599999,
          "quote_volume": 1465436.44128,
          "trades": 21545,
          "taker_buy_base": 108895.16,
          "taker_buy_quote": 705575.91255
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 6.464,
          "high": 6.504,
          "low": 6.236,
          "close": 6.263,
          "volume": 145336.67,
          "close_time": 1749239999999,
          "quote_volume": 919799.26979,
          "trades": 16648,
          "taker_buy_base": 69754.61,
          "taker_buy_quote": 441238.50741
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 6.262,
          "high": 6.301,
          "low": 6.143,
          "close": 6.189,
          "volume": 93611.52,
          "close_time": 1749254399999,
          "quote_volume": 581283.31863,
          "trades": 10836,
          "taker_buy_base": 45292.1,
          "taker_buy_quote": 281363.45253
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 6.189,
          "high": 6.352,
          "low": 6.182,
          "close": 6.35,
          "volume": 144718.4,
          "close_time": 1749268799999,
          "quote_volume": 909826.80938,
          "trades": 16216,
          "taker_buy_base": 74757.84,
          "taker_buy_quote": 469878.67253
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 6.35,
          "high": 6.412,
          "low": 6.299,
          "close": 6.376,
          "volume": 117692.14,
          "close_time": 1749283199999,
          "quote_volume": 748242.79036,
          "trades": 12199,
          "taker_buy_base": 57984.29,
          "taker_buy_quote": 368729.45138
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 6.377,
          "high": 6.434,
          "low": 6.325,
          "close": 6.333,
          "volume": 103881.53,
          "close_time": 1749297599999,
          "quote_volume": 663101.78428,
          "trades": 10210,
          "taker_buy_base": 51775.81,
          "taker_buy_quote": 330631.46619
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 6.333,
          "high": 6.45,
          "low": 6.147,
          "close": 6.213,
          "volume": 161752.0,
          "close_time": 1749311999999,
          "quote_volume": 1019002.03969,
          "trades": 16580,
          "taker_buy_base": 82187.56,
          "taker_buy_quote": 518192.26421
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 6.214,
          "high": 6.366,
          "low": 6.1,
          "close": 6.293,
          "volume": 271632.83,
          "close_time": 1749326399999,
          "quote_volume": 1684370.17954,
          "trades": 20504,
          "taker_buy_base": 123714.22,
          "taker_buy_quote": 767344.42814
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 6.293,
          "high": 6.378,
          "low": 6.28,
          "close": 6.337,
          "volume": 108130.91,
          "close_time": 1749340799999,
          "quote_volume": 684056.79429,
          "trades": 9690,
          "taker_buy_base": 58655.94,
          "taker_buy_quote": 370956.79074
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 6.339,
          "high": 6.34,
          "low": 6.218,
          "close": 6.259,
          "volume": 109169.93,
          "close_time": 1749355199999,
          "quote_volume": 683945.93845,
          "trades": 9441,
          "taker_buy_base": 50169.23,
          "taker_buy_quote": 314417.28778
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 6.259,
          "high": 6.269,
          "low": 6.137,
          "close": 6.155,
          "volume": 135450.09,
          "close_time": 1749369599999,
          "quote_volume": 836819.35111,
          "trades": 9756,
          "taker_buy_base": 67857.07,
          "taker_buy_quote": 419239.4929
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 6.155,
          "high": 6.323,
          "low": 6.112,
          "close": 6.258,
          "volume": 143066.88,
          "close_time": 1749383999999,
          "quote_volume": 887311.02207,
          "trades": 11781,
          "taker_buy_base": 74107.96,
          "taker_buy_quote": 459682.68388
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 6.259,
          "high": 6.264,
          "low": 6.125,
          "close": 6.186,
          "volume": 128570.6,
          "close_time": 1749398399999,
          "quote_volume": 795235.1186,
          "trades": 13540,
          "taker_buy_base": 61902.48,
          "taker_buy_quote": 382783.94507
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 6.186,
          "high": 6.264,
          "low": 6.166,
          "close": 6.215,
          "volume": 86933.0,
          "close_time": 1749412799999,
          "quote_volume": 540661.13522,
          "trades": 9330,
          "taker_buy_base": 41276.98,
          "taker_buy_quote": 256674.24736
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 6.216,
          "high": 6.284,
          "low": 6.131,
          "close": 6.16,
          "volume": 116440.8,
          "close_time": 1749427199999,
          "quote_volume": 720775.47063,
          "trades": 9531,
          "taker_buy_base": 60901.83,
          "taker_buy_quote": 376788.25415
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 6.159,
          "high": 6.166,
          "low": 5.829,
          "close": 5.905,
          "volume": 365724.71,
          "close_time": 1749441599999,
          "quote_volume": 2175647.57793,
          "trades": 28805,
          "taker_buy_base": 154035.12,
          "taker_buy_quote": 916308.20214
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 5.905,
          "high": 5.927,
          "low": 5.797,
          "close": 5.91,
          "volume": 203631.61,
          "close_time": 1749455999999,
          "quote_volume": 1197318.92531,
          "trades": 14936,
          "taker_buy_base": 110452.07,
          "taker_buy_quote": 649383.53224
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 5.909,
          "high": 6.092,
          "low": 5.855,
          "close": 6.069,
          "volume": 209834.29,
          "close_time": 1749470399999,
          "quote_volume": 1258386.89331,
          "trades": 16564,
          "taker_buy_base": 114733.69,
          "taker_buy_quote": 687946.37321
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 6.068,
          "high": 6.148,
          "low": 5.995,
          "close": 6.07,
          "volume": 174940.24,
          "close_time": 1749484799999,
          "quote_volume": 1062253.47039,
          "trades": 14813,
          "taker_buy_base": 97184.62,
          "taker_buy_quote": 590005.44425
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 6.069,
          "high": 6.245,
          "low": 6.069,
          "close": 6.196,
          "volume": 104471.33,
          "close_time": 1749499199999,
          "quote_volume": 644522.93408,
          "trades": 10355,
          "taker_buy_base": 52031.94,
          "taker_buy_quote": 320592.92393
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 6.196,
          "high": 6.415,
          "low": 6.185,
          "close": 6.398,
          "volume": 140624.4,
          "close_time": 1749513599999,
          "quote_volume": 889770.79027,
          "trades": 11900,
          "taker_buy_base": 78753.85,
          "taker_buy_quote": 498338.85302
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 6.4,
          "high": 6.43,
          "low": 6.245,
          "close": 6.274,
          "volume": 152110.81,
          "close_time": 1749527999999,
          "quote_volume": 962805.51541,
          "trades": 12590,
          "taker_buy_base": 77802.52,
          "taker_buy_quote": 492487.00285
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 6.274,
          "high": 6.292,
          "low": 6.146,
          "close": 6.213,
          "volume": 96693.66,
          "close_time": 1749542399999,
          "quote_volume": 600701.14408,
          "trades": 9921,
          "taker_buy_base": 38731.38,
          "taker_buy_quote": 240770.82511
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 6.214,
          "high": 6.399,
          "low": 6.163,
          "close": 6.384,
          "volume": 139093.06,
          "close_time": 1749556799999,
          "quote_volume": 873057.50443,
          "trades": 16654,
          "taker_buy_base": 57282.91,
          "taker_buy_quote": 359402.07403
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 6.385,
          "high": 6.45,
          "low": 6.245,
          "close": 6.329,
          "volume": 214333.77,
          "close_time": 1749571199999,
          "quote_volume": 1362628.27817,
          "trades": 22562,
          "taker_buy_base": 103662.52,
          "taker_buy_quote": 659542.11818
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 6.33,
          "high": 6.56,
          "low": 6.329,
          "close": 6.499,
          "volume": 189448.22,
          "close_time": 1749585599999,
          "quote_volume": 1217219.7491,
          "trades": 17785,
          "taker_buy_base": 107909.08,
          "taker_buy_quote": 692401.44442
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 6.5,
          "high": 6.509,
          "low": 6.395,
          "close": 6.471,
          "volume": 126333.8,
          "close_time": 1749599999999,
          "quote_volume": 814337.64339,
          "trades": 12762,
          "taker_buy_base": 58054.81,
          "taker_buy_quote": 374222.62243
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 6.471,
          "high": 6.471,
          "low": 6.252,
          "close": 6.318,
          "volume": 101809.2,
          "close_time": 1749614399999,
          "quote_volume": 643787.64624,
          "trades": 11741,
          "taker_buy_base": 39799.62,
          "taker_buy_quote": 251557.49163
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 6.318,
          "high": 6.382,
          "low": 6.272,
          "close": 6.291,
          "volume": 73316.6,
          "close_time": 1749628799999,
          "quote_volume": 462871.49937,
          "trades": 8371,
          "taker_buy_base": 34244.06,
          "taker_buy_quote": 216200.8649
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 6.292,
          "high": 6.332,
          "low": 6.167,
          "close": 6.191,
          "volume": 92644.44,
          "close_time": 1749643199999,
          "quote_volume": 577612.09577,
          "trades": 12071,
          "taker_buy_base": 43060.89,
          "taker_buy_quote": 268646.71313
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 6.193,
          "high": 6.347,
          "low": 6.167,
          "close": 6.333,
          "volume": 135294.95,
          "close_time": 1749657599999,
          "quote_volume": 848372.98415,
          "trades": 18120,
          "taker_buy_base": 62067.28,
          "taker_buy_quote": 389046.60719
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 6.334,
          "high": 6.336,
          "low": 6.173,
          "close": 6.182,
          "volume": 112736.18,
          "close_time": 1749671999999,
          "quote_volume": 705078.77627,
          "trades": 14391,
          "taker_buy_base": 53457.58,
          "taker_buy_quote": 334316.58677
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 6.181,
          "high": 6.184,
          "low": 5.97,
          "close": 5.986,
          "volume": 122805.27,
          "close_time": 1749686399999,
          "quote_volume": 743461.23372,
          "trades": 15719,
          "taker_buy_base": 63314.3,
          "taker_buy_quote": 382884.54428
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 5.988,
          "high": 6.002,
          "low": 5.812,
          "close": 5.83,
          "volume": 128589.52,
          "close_time": 1749700799999,
          "quote_volume": 759693.05911,
          "trades": 13913,
          "taker_buy_base": 67178.7,
          "taker_buy_quote": 396744.95729
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 5.829,
          "high": 6.014,
          "low": 5.824,
          "close": 5.946,
          "volume": 143092.08,
          "close_time": 1749715199999,
          "quote_volume": 847886.19501,
          "trades": 14759,
          "taker_buy_base": 77000.87,
          "taker_buy_quote": 456361.13396
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 5.946,
          "high": 5.948,
          "low": 5.816,
          "close": 5.836,
          "volume": 95989.43,
          "close_time": 1749729599999,
          "quote_volume": 563270.63472,
          "trades": 11804,
          "taker_buy_base": 49576.51,
          "taker_buy_quote": 290983.99889
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 5.837,
          "high": 5.923,
          "low": 5.698,
          "close": 5.74,
          "volume": 150546.56,
          "close_time": 1749743999999,
          "quote_volume": 878817.94393,
          "trades": 16405,
          "taker_buy_base": 70325.51,
          "taker_buy_quote": 410797.42296
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 5.739,
          "high": 5.88,
          "low": 5.518,
          "close": 5.54,
          "volume": 262623.59,
          "close_time": 1749758399999,
          "quote_volume": 1492574.81166,
          "trades": 23216,
          "taker_buy_base": 103607.99,
          "taker_buy_quote": 589743.68841
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 5.54,
          "high": 5.565,
          "low": 5.425,
          "close": 5.508,
          "volume": 179705.49,
          "close_time": 1749772799999,
          "quote_volume": 988422.13629,
          "trades": 18950,
          "taker_buy_base": 107886.49,
          "taker_buy_quote": 593388.29046
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 5.509,
          "high": 5.512,
          "low": 5.088,
          "close": 5.263,
          "volume": 453849.8,
          "close_time": 1749787199999,
          "quote_volume": 2374410.03677,
          "trades": 51492,
          "taker_buy_base": 224189.72,
          "taker_buy_quote": 1172303.45631
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 5.263,
          "high": 5.29,
          "low": 5.199,
          "close": 5.27,
          "volume": 124604.23,
          "close_time": 1749801599999,
          "quote_volume": 653717.1977,
          "trades": 14171,
          "taker_buy_base": 69488.85,
          "taker_buy_quote": 364537.62452
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 5.27,
          "high": 5.347,
          "low": 5.17,
          "close": 5.281,
          "volume": 133677.5,
          "close_time": 1749815999999,
          "quote_volume": 703100.7166,
          "trades": 16468,
          "taker_buy_base": 74097.52,
          "taker_buy_quote": 389876.63096
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 5.281,
          "high": 5.352,
          "low": 5.194,
          "close": 5.299,
          "volume": 131055.58,
          "close_time": 1749830399999,
          "quote_volume": 690625.27719,
          "trades": 18571,
          "taker_buy_base": 69032.8,
          "taker_buy_quote": 363702.66067
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 5.3,
          "high": 5.368,
          "low": 5.209,
          "close": 5.233,
          "volume": 133999.7,
          "close_time": 1749844799999,
          "quote_volume": 707864.05024,
          "trades": 15616,
          "taker_buy_base": 74327.92,
          "taker_buy_quote": 392965.2227
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 5.234,
          "high": 5.371,
          "low": 5.214,
          "close": 5.344,
          "volume": 90092.27,
          "close_time": 1749859199999,
          "quote_volume": 477231.77181,
          "trades": 8930,
          "taker_buy_base": 42929.13,
          "taker_buy_quote": 227602.00638
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 5.344,
          "high": 5.469,
          "low": 5.299,
          "close": 5.445,
          "volume": 181733.08,
          "close_time": 1749873599999,
          "quote_volume": 978119.87449,
          "trades": 17434,
          "taker_buy_base": 94623.77,
          "taker_buy_quote": 508971.21625
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 5.445,
          "high": 5.467,
          "low": 5.317,
          "close": 5.342,
          "volume": 79917.37,
          "close_time": 1749887999999,
          "quote_volume": 431174.40683,
          "trades": 8117,
          "taker_buy_base": 40153.23,
          "taker_buy_quote": 216871.90611
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 5.342,
          "high": 5.434,
          "low": 5.307,
          "close": 5.391,
          "volume": 145303.8,
          "close_time": 1749902399999,
          "quote_volume": 781101.70094,
          "trades": 10004,
          "taker_buy_base": 76613.59,
          "taker_buy_quote": 411519.62501
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 5.39,
          "high": 5.448,
          "low": 5.266,
          "close": 5.296,
          "volume": 80959.07,
          "close_time": 1749916799999,
          "quote_volume": 434843.27325,
          "trades": 8500,
          "taker_buy_base": 40663.2,
          "taker_buy_quote": 218468.67803
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 5.296,
          "high": 5.308,
          "low": 5.171,
          "close": 5.211,
          "volume": 87159.73,
          "close_time": 1749931199999,
          "quote_volume": 455370.13485,
          "trades": 10188,
          "taker_buy_base": 39565.03,
          "taker_buy_quote": 206849.43837
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 5.212,
          "high": 5.307,
          "low": 5.16,
          "close": 5.263,
          "volume": 47905.04,
          "close_time": 1749945599999,
          "quote_volume": 250982.07016,
          "trades": 6692,
          "taker_buy_base": 22573.58,
          "taker_buy_quote": 118213.78101
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 5.264,
          "high": 5.33,
          "low": 5.251,
          "close": 5.293,
          "volume": 69082.99,
          "close_time": 1749959999999,
          "quote_volume": 365816.74371,
          "trades": 6594,
          "taker_buy_base": 39202.05,
          "taker_buy_quote": 207610.4091
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 5.293,
          "high": 5.346,
          "low": 5.242,
          "close": 5.252,
          "volume": 52987.34,
          "close_time": 1749974399999,
          "quote_volume": 280452.23765,
          "trades": 4966,
          "taker_buy_base": 29010.09,
          "taker_buy_quote": 153551.55047
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 5.253,
          "high": 5.328,
          "low": 5.238,
          "close": 5.29,
          "volume": 42692.12,
          "close_time": 1749988799999,
          "quote_volume": 225284.16286,
          "trades": 4597,
          "taker_buy_base": 19870.39,
          "taker_buy_quote": 104841.82822
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 5.289,
          "high": 5.351,
          "low": 5.233,
          "close": 5.263,
          "volume": 76889.35,
          "close_time": 1750003199999,
          "quote_volume": 406937.47199,
          "trades": 8589,
          "taker_buy_base": 40434.04,
          "taker_buy_quote": 213768.26567
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 5.264,
          "high": 5.29,
          "low": 5.179,
          "close": 5.193,
          "volume": 69852.03,
          "close_time": 1750017599999,
          "quote_volume": 365325.4414,
          "trades": 7129,
          "taker_buy_base": 34146.44,
          "taker_buy_quote": 178652.68237
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 5.194,
          "high": 5.28,
          "low": 5.11,
          "close": 5.237,
          "volume": 79931.0,
          "close_time": 1750031999999,
          "quote_volume": 414984.49683,
          "trades": 9549,
          "taker_buy_base": 38388.8,
          "taker_buy_quote": 199342.93247
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 5.238,
          "high": 5.265,
          "low": 5.127,
          "close": 5.213,
          "volume": 141329.39,
          "close_time": 1750046399999,
          "quote_volume": 735835.1186,
          "trades": 15255,
          "taker_buy_base": 70533.23,
          "taker_buy_quote": 367185.02627
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 5.214,
          "high": 5.359,
          "low": 5.211,
          "close": 5.356,
          "volume": 118915.31,
          "close_time": 1750060799999,
          "quote_volume": 629941.64348,
          "trades": 8923,
          "taker_buy_base": 55714.02,
          "taker_buy_quote": 295142.1637
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 5.358,
          "high": 5.367,
          "low": 5.263,
          "close": 5.314,
          "volume": 84482.85,
          "close_time": 1750075199999,
          "quote_volume": 449709.28514,
          "trades": 7402,
          "taker_buy_base": 40296.5,
          "taker_buy_quote": 214488.18676
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 5.315,
          "high": 5.433,
          "low": 5.285,
          "close": 5.352,
          "volume": 108847.64,
          "close_time": 1750089599999,
          "quote_volume": 582632.27058,
          "trades": 10833,
          "taker_buy_base": 62632.56,
          "taker_buy_quote": 335222.95233
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 5.353,
          "high": 5.434,
          "low": 5.344,
          "close": 5.406,
          "volume": 59349.37,
          "close_time": 1750103999999,
          "quote_volume": 320450.97286,
          "trades": 6877,
          "taker_buy_base": 29382.02,
          "taker_buy_quote": 158618.66152
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 5.406,
          "high": 5.434,
          "low": 5.126,
          "close": 5.138,
          "volume": 150648.28,
          "close_time": 1750118399999,
          "quote_volume": 798447.30072,
          "trades": 15480,
          "taker_buy_base": 70612.98,
          "taker_buy_quote": 375097.97146
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 5.138,
          "high": 5.225,
          "low": 4.99,
          "close": 5.175,
          "volume": 230618.71,
          "close_time": 1750132799999,
          "quote_volume": 1179205.47514,
          "trades": 23066,
          "taker_buy_base": 111096.87,
          "taker_buy_quote": 568450.32836
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 5.177,
          "high": 5.202,
          "low": 5.138,
          "close": 5.17,
          "volume": 64672.04,
          "close_time": 1750147199999,
          "quote_volume": 334111.52697,
          "trades": 8599,
          "taker_buy_base": 35392.44,
          "taker_buy_quote": 182864.03683
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 5.168,
          "high": 5.182,
          "low": 5.008,
          "close": 5.033,
          "volume": 110727.09,
          "close_time": 1750161599999,
          "quote_volume": 563134.36367,
          "trades": 9445,
          "taker_buy_base": 56965.9,
          "taker_buy_quote": 289903.05213
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 5.033,
          "high": 5.097,
          "low": 4.933,
          "close": 4.965,
          "volume": 200908.67,
          "close_time": 1750175999999,
          "quote_volume": 1007450.66967,
          "trades": 12764,
          "taker_buy_base": 71847.64,
          "taker_buy_quote": 360619.00887
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 4.964,
          "high": 5.091,
          "low": 4.845,
          "close": 5.041,
          "volume": 132837.47,
          "close_time": 1750190399999,
          "quote_volume": 657442.39076,
          "trades": 14094,
          "taker_buy_base": 70491.29,
          "taker_buy_quote": 349180.85258
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 5.04,
          "high": 5.059,
          "low": 4.926,
          "close": 4.993,
          "volume": 82098.83,
          "close_time": 1750204799999,
          "quote_volume": 409681.62862,
          "trades": 7258,
          "taker_buy_base": 32495.28,
          "taker_buy_quote": 162111.50829
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 4.993,
          "high": 5.075,
          "low": 4.979,
          "close": 5.027,
          "volume": 71132.7,
          "close_time": 1750219199999,
          "quote_volume": 357294.65165,
          "trades": 6819,
          "taker_buy_base": 39763.12,
          "taker_buy_quote": 199769.63635
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 5.027,
          "high": 5.085,
          "low": 5.01,
          "close": 5.045,
          "volume": 62333.17,
          "close_time": 1750233599999,
          "quote_volume": 314139.04782,
          "trades": 7136,
          "taker_buy_base": 31712.93,
          "taker_buy_quote": 159862.45105
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 5.045,
          "high": 5.065,
          "low": 4.863,
          "close": 4.954,
          "volume": 98195.48,
          "close_time": 1750247999999,
          "quote_volume": 486115.85085,
          "trades": 8902,
          "taker_buy_base": 43157.61,
          "taker_buy_quote": 213640.17751
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 4.954,
          "high": 4.971,
          "low": 4.793,
          "close": 4.926,
          "volume": 161980.27,
          "close_time": 1750262399999,
          "quote_volume": 792585.16928,
          "trades": 16561,
          "taker_buy_base": 80238.67,
          "taker_buy_quote": 392751.56017
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 4.926,
          "high": 4.969,
          "low": 4.85,
          "close": 4.898,
          "volume": 143318.22,
          "close_time": 1750276799999,
          "quote_volume": 703286.96155,
          "trades": 15653,
          "taker_buy_base": 81614.15,
          "taker_buy_quote": 400230.52365
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 4.899,
          "high": 5.073,
          "low": 4.88,
          "close": 5.059,
          "volume": 62513.13,
          "close_time": 1750291199999,
          "quote_volume": 313620.35278,
          "trades": 7258,
          "taker_buy_base": 34713.43,
          "taker_buy_quote": 174154.46176
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 5.056,
          "high": 5.13,
          "low": 5.015,
          "close": 5.044,
          "volume": 307507.95,
          "close_time": 1750305599999,
          "quote_volume": 1558935.52642,
          "trades": 10337,
          "taker_buy_base": 151862.27,
          "taker_buy_quote": 765960.45475
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 5.044,
          "high": 5.059,
          "low": 4.977,
          "close": 4.984,
          "volume": 43775.96,
          "close_time": 1750319999999,
          "quote_volume": 219480.16906,
          "trades": 4251,
          "taker_buy_base": 20036.79,
          "taker_buy_quote": 100354.90063
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 4.984,
          "high": 5.024,
          "low": 4.95,
          "close": 4.96,
          "volume": 46133.89,
          "close_time": 1750334399999,
          "quote_volume": 230309.08544,
          "trades": 4849,
          "taker_buy_base": 24888.16,
          "taker_buy_quote": 124268.20248
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 4.962,
          "high": 4.999,
          "low": 4.926,
          "close": 4.938,
          "volume": 64181.3,
          "close_time": 1750348799999,
          "quote_volume": 318354.30586,
          "trades": 5845,
          "taker_buy_base": 32445.25,
          "taker_buy_quote": 160944.57371
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 4.936,
          "high": 5.009,
          "low": 4.881,
          "close": 4.928,
          "volume": 59406.89,
          "close_time": 1750363199999,
          "quote_volume": 293332.10632,
          "trades": 6781,
          "taker_buy_base": 30038.71,
          "taker_buy_quote": 148409.13336
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 4.929,
          "high": 4.978,
          "low": 4.913,
          "close": 4.933,
          "volume": 50831.61,
          "close_time": 1750377599999,
          "quote_volume": 251586.56183,
          "trades": 4511,
          "taker_buy_base": 23256.85,
          "taker_buy_quote": 115086.79435
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 4.936,
          "high": 4.955,
          "low": 4.879,
          "close": 4.915,
          "volume": 71174.48,
          "close_time": 1750391999999,
          "quote_volume": 350209.86687,
          "trades": 7049,
          "taker_buy_base": 33320.35,
          "taker_buy_quote": 164011.25954
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 4.913,
          "high": 5.018,
          "low": 4.819,
          "close": 5.01,
          "volume": 54895.44,
          "close_time": 1750406399999,
          "quote_volume": 269337.82594,
          "trades": 4539,
          "taker_buy_base": 23870.24,
          "taker_buy_quote": 117294.37776
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 5.011,
          "high": 5.041,
          "low": 4.937,
          "close": 4.977,
          "volume": 55916.17,
          "close_time": 1750420799999,
          "quote_volume": 278749.46748,
          "trades": 5058,
          "taker_buy_base": 25926.65,
          "taker_buy_quote": 129294.43034
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 4.978,
          "high": 5.028,
          "low": 4.841,
          "close": 4.852,
          "volume": 86492.35,
          "close_time": 1750435199999,
          "quote_volume": 425886.71384,
          "trades": 9333,
          "taker_buy_base": 40752.0,
          "taker_buy_quote": 200832.61291
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 4.853,
          "high": 4.857,
          "low": 0.961,
          "close": 4.673,
          "volume": 474551.39,
          "close_time": 1750449599999,
          "quote_volume": 2198514.9362,
          "trades": 32832,
          "taker_buy_base": 196031.94,
          "taker_buy_quote": 911264.88106
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 4.672,
          "high": 4.717,
          "low": 4.576,
          "close": 4.636,
          "volume": 89776.93,
          "close_time": 1750463999999,
          "quote_volume": 415582.44031,
          "trades": 8158,
          "taker_buy_base": 49129.47,
          "taker_buy_quote": 227485.8802
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 4.636,
          "high": 4.705,
          "low": 4.594,
          "close": 4.683,
          "volume": 51353.69,
          "close_time": 1750478399999,
          "quote_volume": 238588.4606,
          "trades": 5639,
          "taker_buy_base": 25984.67,
          "taker_buy_quote": 120630.71887
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 4.683,
          "high": 4.695,
          "low": 4.641,
          "close": 4.675,
          "volume": 26773.19,
          "close_time": 1750492799999,
          "quote_volume": 125067.84827,
          "trades": 2562,
          "taker_buy_base": 12976.58,
          "taker_buy_quote": 60611.61793
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 4.676,
          "high": 4.724,
          "low": 4.665,
          "close": 4.68,
          "volume": 57678.79,
          "close_time": 1750507199999,
          "quote_volume": 270544.08656,
          "trades": 4652,
          "taker_buy_base": 27323.48,
          "taker_buy_quote": 128170.81877
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 4.681,
          "high": 4.694,
          "low": 4.525,
          "close": 4.585,
          "volume": 187282.24,
          "close_time": 1750521599999,
          "quote_volume": 860063.7752,
          "trades": 13070,
          "taker_buy_base": 108437.52,
          "taker_buy_quote": 497818.02648
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 4.585,
          "high": 4.616,
          "low": 4.414,
          "close": 4.417,
          "volume": 107745.33,
          "close_time": 1750535999999,
          "quote_volume": 483392.29176,
          "trades": 12056,
          "taker_buy_base": 57459.13,
          "taker_buy_quote": 257809.78769
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 4.417,
          "high": 4.462,
          "low": 4.122,
          "close": 4.32,
          "volume": 381548.66,
          "close_time": 1750550399999,
          "quote_volume": 1626132.02665,
          "trades": 25107,
          "taker_buy_base": 164719.43,
          "taker_buy_quote": 703752.23779
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 4.321,
          "high": 4.388,
          "low": 4.174,
          "close": 4.207,
          "volume": 182386.27,
          "close_time": 1750564799999,
          "quote_volume": 779236.44704,
          "trades": 17160,
          "taker_buy_base": 86516.86,
          "taker_buy_quote": 369980.00174
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 4.208,
          "high": 4.303,
          "low": 4.196,
          "close": 4.256,
          "volume": 80476.67,
          "close_time": 1750579199999,
          "quote_volume": 342556.93594,
          "trades": 8973,
          "taker_buy_base": 41401.06,
          "taker_buy_quote": 176303.6397
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 4.255,
          "high": 4.261,
          "low": 4.137,
          "close": 4.177,
          "volume": 108183.55,
          "close_time": 1750593599999,
          "quote_volume": 452749.97143,
          "trades": 10653,
          "taker_buy_base": 53723.84,
          "taker_buy_quote": 224921.60522
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 4.178,
          "high": 4.217,
          "low": 3.919,
          "close": 3.946,
          "volume": 398547.51,
          "close_time": 1750607999999,
          "quote_volume": 1604688.34179,
          "trades": 32741,
          "taker_buy_base": 197822.66,
          "taker_buy_quote": 796686.7162
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 3.946,
          "high": 4.025,
          "low": 3.884,
          "close": 3.946,
          "volume": 169267.76,
          "close_time": 1750622399999,
          "quote_volume": 668577.45132,
          "trades": 15832,
          "taker_buy_base": 91511.32,
          "taker_buy_quote": 361405.15146
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 3.947,
          "high": 4.107,
          "low": 3.836,
          "close": 4.103,
          "volume": 161002.66,
          "close_time": 1750636799999,
          "quote_volume": 642162.74594,
          "trades": 15689,
          "taker_buy_base": 82228.71,
          "taker_buy_quote": 327989.17107
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 4.103,
          "high": 4.148,
          "low": 4.057,
          "close": 4.121,
          "volume": 103903.45,
          "close_time": 1750651199999,
          "quote_volume": 427060.48985,
          "trades": 7449,
          "taker_buy_base": 53059.13,
          "taker_buy_quote": 218046.33017
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 4.121,
          "high": 4.284,
          "low": 4.118,
          "close": 4.238,
          "volume": 164636.01,
          "close_time": 1750665599999,
          "quote_volume": 693240.52085,
          "trades": 12101,
          "taker_buy_base": 67308.53,
          "taker_buy_quote": 283726.4813
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 4.238,
          "high": 4.351,
          "low": 4.225,
          "close": 4.305,
          "volume": 206801.85,
          "close_time": 1750679999999,
          "quote_volume": 886517.91991,
          "trades": 11926,
          "taker_buy_base": 99085.77,
          "taker_buy_quote": 424749.25523
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 4.306,
          "high": 4.456,
          "low": 4.288,
          "close": 4.361,
          "volume": 238393.58,
          "close_time": 1750694399999,
          "quote_volume": 1046138.9581,
          "trades": 18122,
          "taker_buy_base": 97466.93,
          "taker_buy_quote": 428351.11913
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 4.361,
          "high": 4.499,
          "low": 4.264,
          "close": 4.49,
          "volume": 184887.89,
          "close_time": 1750708799999,
          "quote_volume": 810166.80571,
          "trades": 21508,
          "taker_buy_base": 91898.8,
          "taker_buy_quote": 403280.36097
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 4.489,
          "high": 4.624,
          "low": 4.473,
          "close": 4.588,
          "volume": 137720.78,
          "close_time": 1750723199999,
          "quote_volume": 629390.4068,
          "trades": 14230,
          "taker_buy_base": 61773.22,
          "taker_buy_quote": 282478.7462
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 4.59,
          "high": 4.814,
          "low": 4.59,
          "close": 4.738,
          "volume": 226083.76,
          "close_time": 1750737599999,
          "quote_volume": 1069098.18374,
          "trades": 17372,
          "taker_buy_base": 113748.55,
          "taker_buy_quote": 537630.38507
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 4.739,
          "high": 4.886,
          "low": 4.733,
          "close": 4.834,
          "volume": 130149.11,
          "close_time": 1750751999999,
          "quote_volume": 626472.82455,
          "trades": 12794,
          "taker_buy_base": 69807.23,
          "taker_buy_quote": 335922.9787
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 4.834,
          "high": 4.844,
          "low": 4.698,
          "close": 4.714,
          "volume": 104777.78,
          "close_time": 1750766399999,
          "quote_volume": 497022.1493,
          "trades": 12172,
          "taker_buy_base": 49721.23,
          "taker_buy_quote": 235824.33201
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 4.715,
          "high": 4.759,
          "low": 4.689,
          "close": 4.713,
          "volume": 93016.59,
          "close_time": 1750780799999,
          "quote_volume": 439182.67712,
          "trades": 12032,
          "taker_buy_base": 47482.7,
          "taker_buy_quote": 224246.75634
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 4.713,
          "high": 4.824,
          "low": 4.673,
          "close": 4.701,
          "volume": 59904.01,
          "close_time": 1750795199999,
          "quote_volume": 284497.75066,
          "trades": 8766,
          "taker_buy_base": 28254.27,
          "taker_buy_quote": 134280.00333
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 4.701,
          "high": 4.763,
          "low": 4.673,
          "close": 4.738,
          "volume": 40707.65,
          "close_time": 1750809599999,
          "quote_volume": 191826.16136,
          "trades": 5491,
          "taker_buy_base": 21227.32,
          "taker_buy_quote": 100015.38064
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 4.737,
          "high": 4.737,
          "low": 4.595,
          "close": 4.595,
          "volume": 121952.42,
          "close_time": 1750823999999,
          "quote_volume": 566457.10263,
          "trades": 12614,
          "taker_buy_base": 52917.91,
          "taker_buy_quote": 245888.16502
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 4.597,
          "high": 4.632,
          "low": 4.565,
          "close": 4.628,
          "volume": 56388.22,
          "close_time": 1750838399999,
          "quote_volume": 259010.25955,
          "trades": 7077,
          "taker_buy_base": 25805.54,
          "taker_buy_quote": 118550.22264
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 4.628,
          "high": 4.63,
          "low": 4.52,
          "close": 4.599,
          "volume": 96886.32,
          "close_time": 1750852799999,
          "quote_volume": 442606.17143,
          "trades": 10366,
          "taker_buy_base": 36497.89,
          "taker_buy_quote": 166623.5615
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 4.6,
          "high": 4.662,
          "low": 4.524,
          "close": 4.524,
          "volume": 112886.6,
          "close_time": 1750867199999,
          "quote_volume": 518291.41154,
          "trades": 14552,
          "taker_buy_base": 49439.69,
          "taker_buy_quote": 227300.20479
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 4.524,
          "high": 4.61,
          "low": 4.511,
          "close": 4.549,
          "volume": 59586.88,
          "close_time": 1750881599999,
          "quote_volume": 271312.909,
          "trades": 8125,
          "taker_buy_base": 31689.37,
          "taker_buy_quote": 144257.21376
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 4.549,
          "high": 4.593,
          "low": 4.52,
          "close": 4.543,
          "volume": 41802.41,
          "close_time": 1750895999999,
          "quote_volume": 190583.22672,
          "trades": 6673,
          "taker_buy_base": 26680.13,
          "taker_buy_quote": 121691.2567
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 4.543,
          "high": 4.706,
          "low": 4.52,
          "close": 4.62,
          "volume": 85279.03,
          "close_time": 1750910399999,
          "quote_volume": 393661.95486,
          "trades": 12458,
          "taker_buy_base": 53950.89,
          "taker_buy_quote": 249310.83726
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 4.621,
          "high": 4.627,
          "low": 4.481,
          "close": 4.572,
          "volume": 107359.87,
          "close_time": 1750924799999,
          "quote_volume": 487056.1853,
          "trades": 10561,
          "taker_buy_base": 57237.42,
          "taker_buy_quote": 259789.92835
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 4.571,
          "high": 4.597,
          "low": 4.47,
          "close": 4.484,
          "volume": 50096.72,
          "close_time": 1750939199999,
          "quote_volume": 225998.38587,
          "trades": 6983,
          "taker_buy_base": 19247.6,
          "taker_buy_quote": 86825.10672
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 4.484,
          "high": 4.491,
          "low": 4.35,
          "close": 4.397,
          "volume": 88059.2,
          "close_time": 1750953599999,
          "quote_volume": 388162.78698,
          "trades": 11930,
          "taker_buy_base": 45455.32,
          "taker_buy_quote": 200253.76844
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 4.396,
          "high": 4.398,
          "low": 4.274,
          "close": 4.356,
          "volume": 64058.58,
          "close_time": 1750967999999,
          "quote_volume": 276243.9534,
          "trades": 7971,
          "taker_buy_base": 37255.84,
          "taker_buy_quote": 160613.58651
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 4.354,
          "high": 4.449,
          "low": 4.344,
          "close": 4.361,
          "volume": 62389.59,
          "close_time": 1750982399999,
          "quote_volume": 273450.92272,
          "trades": 6961,
          "taker_buy_base": 35027.12,
          "taker_buy_quote": 153510.01446
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 4.361,
          "high": 4.398,
          "low": 4.253,
          "close": 4.378,
          "volume": 76748.83,
          "close_time": 1750996799999,
          "quote_volume": 333125.82485,
          "trades": 8547,
          "taker_buy_base": 43034.87,
          "taker_buy_quote": 186804.05696
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 4.377,
          "high": 4.437,
          "low": 4.298,
          "close": 4.308,
          "volume": 41470.03,
          "close_time": 1751011199999,
          "quote_volume": 180942.55946,
          "trades": 5235,
          "taker_buy_base": 18440.58,
          "taker_buy_quote": 80512.50127
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 4.308,
          "high": 4.398,
          "low": 4.307,
          "close": 4.341,
          "volume": 37043.83,
          "close_time": 1751025599999,
          "quote_volume": 161061.00607,
          "trades": 5226,
          "taker_buy_base": 20211.97,
          "taker_buy_quote": 87854.12798
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 4.341,
          "high": 4.403,
          "low": 4.306,
          "close": 4.391,
          "volume": 84157.84,
          "close_time": 1751039999999,
          "quote_volume": 365462.91708,
          "trades": 8778,
          "taker_buy_base": 49909.11,
          "taker_buy_quote": 216690.14562
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 4.391,
          "high": 4.448,
          "low": 4.278,
          "close": 4.299,
          "volume": 63366.33,
          "close_time": 1751054399999,
          "quote_volume": 275619.72294,
          "trades": 7781,
          "taker_buy_base": 26465.1,
          "taker_buy_quote": 115232.08071
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 4.297,
          "high": 4.39,
          "low": 4.291,
          "close": 4.375,
          "volume": 29741.23,
          "close_time": 1751068799999,
          "quote_volume": 129524.20198,
          "trades": 4240,
          "taker_buy_base": 15134.49,
          "taker_buy_quote": 65895.28369
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 4.376,
          "high": 4.393,
          "low": 4.342,
          "close": 4.352,
          "volume": 33942.71,
          "close_time": 1751083199999,
          "quote_volume": 148186.25594,
          "trades": 5220,
          "taker_buy_base": 21076.38,
          "taker_buy_quote": 92038.72763
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 4.352,
          "high": 4.427,
          "low": 4.337,
          "close": 4.425,
          "volume": 34702.9,
          "close_time": 1751097599999,
          "quote_volume": 151964.9592,
          "trades": 2872,
          "taker_buy_base": 18358.22,
          "taker_buy_quote": 80293.83072
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 4.425,
          "high": 4.428,
          "low": 4.362,
          "close": 4.397,
          "volume": 41171.99,
          "close_time": 1751111999999,
          "quote_volume": 181061.95889,
          "trades": 3560,
          "taker_buy_base": 17697.26,
          "taker_buy_quote": 77820.98888
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 4.397,
          "high": 4.409,
          "low": 4.349,
          "close": 4.403,
          "volume": 26465.28,
          "close_time": 1751126399999,
          "quote_volume": 115699.20598,
          "trades": 2429,
          "taker_buy_base": 10846.62,
          "taker_buy_quote": 47426.3543
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 4.404,
          "high": 4.422,
          "low": 4.349,
          "close": 4.381,
          "volume": 73118.53,
          "close_time": 1751140799999,
          "quote_volume": 320561.64043,
          "trades": 9818,
          "taker_buy_base": 40398.34,
          "taker_buy_quote": 177114.75258
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 4.382,
          "high": 4.44,
          "low": 4.362,
          "close": 4.431,
          "volume": 38382.23,
          "close_time": 1751155199999,
          "quote_volume": 169358.16614,
          "trades": 3284,
          "taker_buy_base": 19085.96,
          "taker_buy_quote": 84188.09668
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 4.432,
          "high": 4.462,
          "low": 4.386,
          "close": 4.387,
          "volume": 33983.33,
          "close_time": 1751169599999,
          "quote_volume": 150382.03179,
          "trades": 3208,
          "taker_buy_base": 16037.87,
          "taker_buy_quote": 70976.49373
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 4.388,
          "high": 4.546,
          "low": 4.386,
          "close": 4.543,
          "volume": 58875.88,
          "close_time": 1751183999999,
          "quote_volume": 262791.82602,
          "trades": 4242,
          "taker_buy_base": 35091.42,
          "taker_buy_quote": 156754.70299
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 4.542,
          "high": 4.595,
          "low": 4.52,
          "close": 4.529,
          "volume": 78577.52,
          "close_time": 1751198399999,
          "quote_volume": 358763.67897,
          "trades": 7931,
          "taker_buy_base": 40168.44,
          "taker_buy_quote": 183471.08878
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 4.53,
          "high": 4.564,
          "low": 4.471,
          "close": 4.471,
          "volume": 45823.29,
          "close_time": 1751212799999,
          "quote_volume": 207122.98789,
          "trades": 4585,
          "taker_buy_base": 19410.51,
          "taker_buy_quote": 87758.60775
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 4.472,
          "high": 4.567,
          "low": 4.461,
          "close": 4.567,
          "volume": 30847.95,
          "close_time": 1751227199999,
          "quote_volume": 139092.54991,
          "trades": 3681,
          "taker_buy_base": 15489.86,
          "taker_buy_quote": 69854.19376
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 4.567,
          "high": 4.679,
          "low": 4.519,
          "close": 4.645,
          "volume": 54786.12,
          "close_time": 1751241599999,
          "quote_volume": 252955.50429,
          "trades": 7064,
          "taker_buy_base": 21936.65,
          "taker_buy_quote": 101350.56592
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 4.645,
          "high": 4.672,
          "low": 4.56,
          "close": 4.572,
          "volume": 47508.32,
          "close_time": 1751255999999,
          "quote_volume": 219070.78561,
          "trades": 5194,
          "taker_buy_base": 19564.75,
          "taker_buy_quote": 90178.69287
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 4.572,
          "high": 4.572,
          "low": 4.503,
          "close": 4.549,
          "volume": 35819.46,
          "close_time": 1751270399999,
          "quote_volume": 162664.79078,
          "trades": 3883,
          "taker_buy_base": 14472.24,
          "taker_buy_quote": 65727.93591
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 4.549,
          "high": 4.551,
          "low": 4.471,
          "close": 4.484,
          "volume": 38568.42,
          "close_time": 1751284799999,
          "quote_volume": 173597.37397,
          "trades": 4445,
          "taker_buy_base": 17094.21,
          "taker_buy_quote": 76985.25124
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 4.484,
          "high": 4.5,
          "low": 4.394,
          "close": 4.439,
          "volume": 70820.83,
          "close_time": 1751299199999,
          "quote_volume": 314224.30599,
          "trades": 9376,
          "taker_buy_base": 33607.14,
          "taker_buy_quote": 149149.46769
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 4.44,
          "high": 4.537,
          "low": 4.433,
          "close": 4.527,
          "volume": 53070.56,
          "close_time": 1751313599999,
          "quote_volume": 237591.60065,
          "trades": 6917,
          "taker_buy_base": 27725.91,
          "taker_buy_quote": 124147.55049
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 4.526,
          "high": 4.537,
          "low": 4.438,
          "close": 4.451,
          "volume": 29966.22,
          "close_time": 1751327999999,
          "quote_volume": 134009.95253,
          "trades": 3970,
          "taker_buy_base": 13707.97,
          "taker_buy_quote": 61278.741
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 4.453,
          "high": 4.455,
          "low": 4.343,
          "close": 4.364,
          "volume": 70901.39,
          "close_time": 1751342399999,
          "quote_volume": 310614.99974,
          "trades": 5900,
          "taker_buy_base": 30362.67,
          "taker_buy_quote": 133126.75552
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 4.364,
          "high": 4.368,
          "low": 4.29,
          "close": 4.34,
          "volume": 59874.66,
          "close_time": 1751356799999,
          "quote_volume": 259352.71382,
          "trades": 5358,
          "taker_buy_base": 33736.39,
          "taker_buy_quote": 146161.88954
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 4.34,
          "high": 4.353,
          "low": 4.285,
          "close": 4.301,
          "volume": 49797.02,
          "close_time": 1751371199999,
          "quote_volume": 215477.29437,
          "trades": 4365,
          "taker_buy_base": 29325.86,
          "taker_buy_quote": 126931.98866
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 4.301,
          "high": 4.328,
          "low": 4.258,
          "close": 4.287,
          "volume": 50222.49,
          "close_time": 1751385599999,
          "quote_volume": 215412.27323,
          "trades": 6008,
          "taker_buy_base": 26827.64,
          "taker_buy_quote": 115119.14064
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 4.286,
          "high": 4.313,
          "low": 4.213,
          "close": 4.221,
          "volume": 51096.27,
          "close_time": 1751399999999,
          "quote_volume": 217364.75486,
          "trades": 4871,
          "taker_buy_base": 26428.18,
          "taker_buy_quote": 112512.36238
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 4.221,
          "high": 4.27,
          "low": 4.209,
          "close": 4.236,
          "volume": 37406.67,
          "close_time": 1751414399999,
          "quote_volume": 158434.71732,
          "trades": 3527,
          "taker_buy_base": 17909.69,
          "taker_buy_quote": 75849.16082
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 4.239,
          "high": 4.259,
          "low": 4.153,
          "close": 4.234,
          "volume": 40567.2,
          "close_time": 1751428799999,
          "quote_volume": 170983.04594,
          "trades": 3845,
          "taker_buy_base": 19513.71,
          "taker_buy_quote": 82277.22509
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 4.232,
          "high": 4.332,
          "low": 4.214,
          "close": 4.313,
          "volume": 46143.68,
          "close_time": 1751443199999,
          "quote_volume": 197966.81945,
          "trades": 4983,
          "taker_buy_base": 16365.69,
          "taker_buy_quote": 70154.86499
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 4.312,
          "high": 4.354,
          "low": 4.3,
          "close": 4.324,
          "volume": 14610.0,
          "close_time": 1751457599999,
          "quote_volume": 63210.89108,
          "trades": 2242,
          "taker_buy_base": 7943.73,
          "taker_buy_quote": 34362.01257
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 4.323,
          "high": 4.41,
          "low": 4.3,
          "close": 4.403,
          "volume": 45127.62,
          "close_time": 1751471999999,
          "quote_volume": 197316.57321,
          "trades": 4275,
          "taker_buy_base": 21700.83,
          "taker_buy_quote": 94820.13578
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 4.403,
          "high": 4.544,
          "low": 4.403,
          "close": 4.514,
          "volume": 93975.63,
          "close_time": 1751486399999,
          "quote_volume": 421816.75229,
          "trades": 9080,
          "taker_buy_base": 43973.66,
          "taker_buy_quote": 197428.55143
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 4.513,
          "high": 4.531,
          "low": 4.476,
          "close": 4.479,
          "volume": 62138.54,
          "close_time": 1751500799999,
          "quote_volume": 280220.49927,
          "trades": 5427,
          "taker_buy_base": 27382.41,
          "taker_buy_quote": 123511.52952
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 4.481,
          "high": 4.504,
          "low": 4.44,
          "close": 4.474,
          "volume": 31529.77,
          "close_time": 1751515199999,
          "quote_volume": 141036.57605,
          "trades": 3476,
          "taker_buy_base": 13374.98,
          "taker_buy_quote": 59840.14667
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 4.473,
          "high": 4.639,
          "low": 4.462,
          "close": 4.574,
          "volume": 97333.64,
          "close_time": 1751529599999,
          "quote_volume": 446428.71048,
          "trades": 7745,
          "taker_buy_base": 48407.15,
          "taker_buy_quote": 221883.30539
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 4.576,
          "high": 4.587,
          "low": 4.468,
          "close": 4.488,
          "volume": 191344.24,
          "close_time": 1751543999999,
          "quote_volume": 867358.34436,
          "trades": 9284,
          "taker_buy_base": 94922.74,
          "taker_buy_quote": 430594.27407
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 4.489,
          "high": 4.563,
          "low": 4.38,
          "close": 4.388,
          "volume": 179272.3,
          "close_time": 1751558399999,
          "quote_volume": 804749.66339,
          "trades": 12881,
          "taker_buy_base": 75086.14,
          "taker_buy_quote": 336960.48896
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 4.389,
          "high": 4.486,
          "low": 4.383,
          "close": 4.485,
          "volume": 34017.24,
          "close_time": 1751572799999,
          "quote_volume": 150656.04192,
          "trades": 3474,
          "taker_buy_base": 19652.83,
          "taker_buy_quote": 87026.594
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 4.486,
          "high": 4.504,
          "low": 4.455,
          "close": 4.464,
          "volume": 50498.33,
          "close_time": 1751587199999,
          "quote_volume": 226414.70646,
          "trades": 2469,
          "taker_buy_base": 21902.28,
          "taker_buy_quote": 98201.10185
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 4.466,
          "high": 4.5,
          "low": 4.407,
          "close": 4.435,
          "volume": 82279.07,
          "close_time": 1751601599999,
          "quote_volume": 365609.3016,
          "trades": 4360,
          "taker_buy_base": 41877.13,
          "taker_buy_quote": 186105.93833
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 4.434,
          "high": 4.453,
          "low": 4.309,
          "close": 4.32,
          "volume": 81761.28,
          "close_time": 1751615999999,
          "quote_volume": 358199.93231,
          "trades": 5813,
          "taker_buy_base": 44474.59,
          "taker_buy_quote": 194839.41256
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 4.32,
          "high": 4.377,
          "low": 4.287,
          "close": 4.35,
          "volume": 49500.85,
          "close_time": 1751630399999,
          "quote_volume": 214692.70508,
          "trades": 3464,
          "taker_buy_base": 28752.59,
          "taker_buy_quote": 124756.41073
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 4.352,
          "high": 4.367,
          "low": 4.219,
          "close": 4.236,
          "volume": 95478.73,
          "close_time": 1751644799999,
          "quote_volume": 409079.98794,
          "trades": 6655,
          "taker_buy_base": 48838.57,
          "taker_buy_quote": 209282.78174
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 4.236,
          "high": 4.243,
          "low": 4.118,
          "close": 4.143,
          "volume": 129751.03,
          "close_time": 1751659199999,
          "quote_volume": 539988.90463,
          "trades": 9167,
          "taker_buy_base": 67094.16,
          "taker_buy_quote": 279136.38707
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 4.142,
          "high": 4.225,
          "low": 4.092,
          "close": 4.201,
          "volume": 88412.62,
          "close_time": 1751673599999,
          "quote_volume": 367515.1484,
          "trades": 7978,
          "taker_buy_base": 52345.91,
          "taker_buy_quote": 217824.90459
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 4.2,
          "high": 4.319,
          "low": 4.185,
          "close": 4.241,
          "volume": 132894.09,
          "close_time": 1751687999999,
          "quote_volume": 563705.26165,
          "trades": 11251,
          "taker_buy_base": 88132.06,
          "taker_buy_quote": 373890.49108
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 4.24,
          "high": 4.276,
          "low": 4.183,
          "close": 4.244,
          "volume": 51734.91,
          "close_time": 1751702399999,
          "quote_volume": 218999.06757,
          "trades": 5200,
          "taker_buy_base": 33645.4,
          "taker_buy_quote": 142477.25779
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 4.245,
          "high": 4.263,
          "low": 4.205,
          "close": 4.224,
          "volume": 33226.59,
          "close_time": 1751716799999,
          "quote_volume": 140803.51033,
          "trades": 2627,
          "taker_buy_base": 17384.73,
          "taker_buy_quote": 73713.73289
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 4.225,
          "high": 4.252,
          "low": 4.188,
          "close": 4.219,
          "volume": 48208.98,
          "close_time": 1751731199999,
          "quote_volume": 203375.10332,
          "trades": 3792,
          "taker_buy_base": 25239.31,
          "taker_buy_quote": 106453.37192
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 4.219,
          "high": 4.237,
          "low": 4.153,
          "close": 4.196,
          "volume": 38003.53,
          "close_time": 1751745599999,
          "quote_volume": 159345.07544,
          "trades": 3720,
          "taker_buy_base": 19207.48,
          "taker_buy_quote": 80514.95252
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 4.195,
          "high": 4.316,
          "low": 4.181,
          "close": 4.24,
          "volume": 134382.19,
          "close_time": 1751759999999,
          "quote_volume": 573068.34063,
          "trades": 7259,
          "taker_buy_base": 76114.23,
          "taker_buy_quote": 324615.755
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 4.24,
          "high": 4.309,
          "low": 4.228,
          "close": 4.253,
          "volume": 141705.34,
          "close_time": 1751774399999,
          "quote_volume": 605634.7659,
          "trades": 7032,
          "taker_buy_base": 63889.22,
          "taker_buy_quote": 272968.2918
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 4.253,
          "high": 4.265,
          "low": 4.2,
          "close": 4.217,
          "volume": 88325.84,
          "close_time": 1751788799999,
          "quote_volume": 372764.20363,
          "trades": 4052,
          "taker_buy_base": 37361.91,
          "taker_buy_quote": 157909.6749
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 4.216,
          "high": 4.234,
          "low": 4.177,
          "close": 4.226,
          "volume": 42358.04,
          "close_time": 1751803199999,
          "quote_volume": 177859.01179,
          "trades": 4514,
          "taker_buy_base": 22544.34,
          "taker_buy_quote": 94659.87623
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 4.226,
          "high": 4.327,
          "low": 4.222,
          "close": 4.319,
          "volume": 54413.63,
          "close_time": 1751817599999,
          "quote_volume": 233171.48612,
          "trades": 4745,
          "taker_buy_base": 29354.58,
          "taker_buy_quote": 125858.37881
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 4.32,
          "high": 4.35,
          "low": 4.297,
          "close": 4.342,
          "volume": 32202.58,
          "close_time": 1751831999999,
          "quote_volume": 139407.05575,
          "trades": 3305,
          "taker_buy_base": 18149.89,
          "taker_buy_quote": 78584.5105
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 4.341,
          "high": 4.388,
          "low": 4.302,
          "close": 4.314,
          "volume": 51622.43,
          "close_time": 1751846399999,
          "quote_volume": 224482.36992,
          "trades": 4042,
          "taker_buy_base": 28633.96,
          "taker_buy_quote": 124483.9576
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 4.314,
          "high": 4.374,
          "low": 4.268,
          "close": 4.335,
          "volume": 57302.8,
          "close_time": 1751860799999,
          "quote_volume": 247426.76483,
          "trades": 4828,
          "taker_buy_base": 28094.48,
          "taker_buy_quote": 121361.14733
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 4.335,
          "high": 4.359,
          "low": 4.277,
          "close": 4.348,
          "volume": 38842.96,
          "close_time": 1751875199999,
          "quote_volume": 167696.03722,
          "trades": 3276,
          "taker_buy_base": 18103.04,
          "taker_buy_quote": 78209.66346
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 4.346,
          "high": 4.386,
          "low": 4.309,
          "close": 4.317,
          "volume": 41292.93,
          "close_time": 1751889599999,
          "quote_volume": 179321.50137,
          "trades": 3232,
          "taker_buy_base": 20994.31,
          "taker_buy_quote": 91146.10397
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 4.316,
          "high": 4.345,
          "low": 4.275,
          "close": 4.291,
          "volume": 43847.21,
          "close_time": 1751903999999,
          "quote_volume": 188974.4374,
          "trades": 4731,
          "taker_buy_base": 22500.78,
          "taker_buy_quote": 96984.11132
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 4.29,
          "high": 4.303,
          "low": 4.228,
          "close": 4.274,
          "volume": 47887.84,
          "close_time": 1751918399999,
          "quote_volume": 204383.60716,
          "trades": 4940,
          "taker_buy_base": 23075.75,
          "taker_buy_quote": 98459.42331
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 4.273,
          "high": 4.285,
          "low": 4.218,
          "close": 4.281,
          "volume": 22602.13,
          "close_time": 1751932799999,
          "quote_volume": 95943.30467,
          "trades": 3008,
          "taker_buy_base": 12266.41,
          "taker_buy_quote": 52083.25171
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 4.28,
          "high": 4.289,
          "low": 4.184,
          "close": 4.199,
          "volume": 46139.44,
          "close_time": 1751947199999,
          "quote_volume": 194976.55002,
          "trades": 4419,
          "taker_buy_base": 20379.2,
          "taker_buy_quote": 86170.45085
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 4.197,
          "high": 4.249,
          "low": 4.175,
          "close": 4.246,
          "volume": 48747.6,
          "close_time": 1751961599999,
          "quote_volume": 205565.14493,
          "trades": 3306,
          "taker_buy_base": 30076.49,
          "taker_buy_quote": 126797.26335
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 4.247,
          "high": 4.335,
          "low": 4.226,
          "close": 4.314,
          "volume": 18483.72,
          "close_time": 1751975999999,
          "quote_volume": 79356.1132,
          "trades": 2101,
          "taker_buy_base": 8705.19,
          "taker_buy_quote": 37363.47864
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 4.316,
          "high": 4.34,
          "low": 4.255,
          "close": 4.272,
          "volume": 30524.63,
          "close_time": 1751990399999,
          "quote_volume": 131135.17071,
          "trades": 3148,
          "taker_buy_base": 11227.58,
          "taker_buy_quote": 48237.42502
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 4.274,
          "high": 4.374,
          "low": 4.257,
          "close": 4.328,
          "volume": 31392.38,
          "close_time": 1752004799999,
          "quote_volume": 136146.28113,
          "trades": 3480,
          "taker_buy_base": 17767.89,
          "taker_buy_quote": 77127.33858
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 4.329,
          "high": 4.362,
          "low": 4.325,
          "close": 4.343,
          "volume": 11695.91,
          "close_time": 1752019199999,
          "quote_volume": 50828.71474,
          "trades": 1709,
          "taker_buy_base": 5883.54,
          "taker_buy_quote": 25562.24842
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 4.345,
          "high": 4.352,
          "low": 4.31,
          "close": 4.32,
          "volume": 29524.22,
          "close_time": 1752033599999,
          "quote_volume": 127871.62043,
          "trades": 2558,
          "taker_buy_base": 15321.67,
          "taker_buy_quote": 66375.92504
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 4.32,
          "high": 4.385,
          "low": 4.304,
          "close": 4.372,
          "volume": 47861.55,
          "close_time": 1752047999999,
          "quote_volume": 208283.33253,
          "trades": 3239,
          "taker_buy_base": 27105.61,
          "taker_buy_quote": 117898.9872
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 4.372,
          "high": 4.441,
          "low": 4.361,
          "close": 4.431,
          "volume": 49827.22,
          "close_time": 1752062399999,
          "quote_volume": 219137.3513,
          "trades": 2559,
          "taker_buy_base": 28187.04,
          "taker_buy_quote": 123968.50961
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 4.43,
          "high": 4.442,
          "low": 4.374,
          "close": 4.407,
          "volume": 70090.74,
          "close_time": 1752076799999,
          "quote_volume": 309538.09638,
          "trades": 3837,
          "taker_buy_base": 25305.96,
          "taker_buy_quote": 111731.71502
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 4.409,
          "high": 4.503,
          "low": 4.387,
          "close": 4.494,
          "volume": 46312.12,
          "close_time": 1752091199999,
          "quote_volume": 206121.72009,
          "trades": 3273,
          "taker_buy_base": 20204.78,
          "taker_buy_quote": 89857.007
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 4.494,
          "high": 4.543,
          "low": 4.471,
          "close": 4.53,
          "volume": 33566.23,
          "close_time": 1752105599999,
          "quote_volume": 151509.03286,
          "trades": 2817,
          "taker_buy_base": 15328.41,
          "taker_buy_quote": 69207.96594
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 4.53,
          "high": 4.553,
          "low": 4.473,
          "close": 4.549,
          "volume": 51259.81,
          "close_time": 1752119999999,
          "quote_volume": 231355.98241,
          "trades": 2857,
          "taker_buy_base": 23937.47,
          "taker_buy_quote": 108015.67998
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 4.549,
          "high": 4.609,
          "low": 4.51,
          "close": 4.546,
          "volume": 99629.88,
          "close_time": 1752134399999,
          "quote_volume": 454841.75558,
          "trades": 3950,
          "taker_buy_base": 48379.47,
          "taker_buy_quote": 220943.91333
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 4.547,
          "high": 4.607,
          "low": 4.525,
          "close": 4.547,
          "volume": 77859.24,
          "close_time": 1752148799999,
          "quote_volume": 355027.86078,
          "trades": 3833,
          "taker_buy_base": 36844.64,
          "taker_buy_quote": 168080.56652
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 4.55,
          "high": 4.582,
          "low": 4.506,
          "close": 4.516,
          "volume": 94993.66,
          "close_time": 1752163199999,
          "quote_volume": 432182.86919,
          "trades": 5089,
          "taker_buy_base": 44524.67,
          "taker_buy_quote": 202672.51104
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 4.517,
          "high": 4.688,
          "low": 4.512,
          "close": 4.65,
          "volume": 81930.43,
          "close_time": 1752177599999,
          "quote_volume": 379722.04853,
          "trades": 5778,
          "taker_buy_base": 35975.5,
          "taker_buy_quote": 166647.17667
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 4.65,
          "high": 4.835,
          "low": 4.648,
          "close": 4.77,
          "volume": 175216.88,
          "close_time": 1752191999999,
          "quote_volume": 837054.28274,
          "trades": 11073,
          "taker_buy_base": 70717.91,
          "taker_buy_quote": 337705.94771
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 4.771,
          "high": 5.038,
          "low": 4.771,
          "close": 5.029,
          "volume": 307753.05,
          "close_time": 1752206399999,
          "quote_volume": 1513242.94431,
          "trades": 15594,
          "taker_buy_base": 146686.76,
          "taker_buy_quote": 720710.2473
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 5.029,
          "high": 5.139,
          "low": 4.922,
          "close": 4.954,
          "volume": 285696.23,
          "close_time": 1752220799999,
          "quote_volume": 1439360.6235,
          "trades": 18112,
          "taker_buy_base": 125015.67,
          "taker_buy_quote": 629789.05545
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 4.955,
          "high": 5.092,
          "low": 4.944,
          "close": 5.02,
          "volume": 122246.36,
          "close_time": 1752235199999,
          "quote_volume": 615658.97087,
          "trades": 8121,
          "taker_buy_base": 58660.55,
          "taker_buy_quote": 295482.08422
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 5.021,
          "high": 5.133,
          "low": 4.956,
          "close": 4.968,
          "volume": 101191.4,
          "close_time": 1752249599999,
          "quote_volume": 511719.97291,
          "trades": 10445,
          "taker_buy_base": 47101.69,
          "taker_buy_quote": 238428.80937
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 4.969,
          "high": 5.175,
          "low": 4.937,
          "close": 5.141,
          "volume": 167718.24,
          "close_time": 1752263999999,
          "quote_volume": 854621.39303,
          "trades": 10482,
          "taker_buy_base": 85870.27,
          "taker_buy_quote": 437306.6834
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 5.144,
          "high": 5.154,
          "low": 4.824,
          "close": 4.944,
          "volume": 137367.07,
          "close_time": 1752278399999,
          "quote_volume": 681166.9733,
          "trades": 9286,
          "taker_buy_base": 67984.54,
          "taker_buy_quote": 337446.54423
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 4.947,
          "high": 5.077,
          "low": 4.902,
          "close": 5.023,
          "volume": 178515.02,
          "close_time": 1752292799999,
          "quote_volume": 894190.93466,
          "trades": 11464,
          "taker_buy_base": 87413.03,
          "taker_buy_quote": 437708.91563
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 5.024,
          "high": 5.024,
          "low": 4.83,
          "close": 4.971,
          "volume": 129634.87,
          "close_time": 1752307199999,
          "quote_volume": 637206.75879,
          "trades": 9290,
          "taker_buy_base": 66028.71,
          "taker_buy_quote": 324521.54136
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 4.972,
          "high": 4.998,
          "low": 4.912,
          "close": 4.932,
          "volume": 61198.96,
          "close_time": 1752321599999,
          "quote_volume": 303106.12152,
          "trades": 5337,
          "taker_buy_base": 29892.04,
          "taker_buy_quote": 148124.42248
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 4.93,
          "high": 4.942,
          "low": 4.665,
          "close": 4.686,
          "volume": 170839.43,
          "close_time": 1752335999999,
          "quote_volume": 815590.71816,
          "trades": 15895,
          "taker_buy_base": 88168.83,
          "taker_buy_quote": 420434.07011
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 4.688,
          "high": 4.826,
          "low": 4.66,
          "close": 4.813,
          "volume": 52061.67,
          "close_time": 1752350399999,
          "quote_volume": 248406.65748,
          "trades": 5272,
          "taker_buy_base": 29248.1,
          "taker_buy_quote": 139594.86505
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 4.814,
          "high": 4.841,
          "low": 4.745,
          "close": 4.833,
          "volume": 43858.81,
          "close_time": 1752364799999,
          "quote_volume": 210859.56082,
          "trades": 4410,
          "taker_buy_base": 23235.84,
          "taker_buy_quote": 111641.02135
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 4.835,
          "high": 5.116,
          "low": 4.835,
          "close": 5.104,
          "volume": 341033.86,
          "close_time": 1752379199999,
          "quote_volume": 1706110.89056,
          "trades": 36359,
          "taker_buy_base": 192062.81,
          "taker_buy_quote": 960989.17892
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 5.106,
          "high": 5.21,
          "low": 4.984,
          "close": 5.019,
          "volume": 215900.58,
          "close_time": 1752393599999,
          "quote_volume": 1093122.70523,
          "trades": 17430,
          "taker_buy_base": 111902.73,
          "taker_buy_quote": 566835.13324
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 5.02,
          "high": 5.023,
          "low": 4.927,
          "close": 5.006,
          "volume": 70561.08,
          "close_time": 1752407999999,
          "quote_volume": 350676.15813,
          "trades": 6012,
          "taker_buy_base": 30814.19,
          "taker_buy_quote": 153272.82502
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 5.007,
          "high": 5.072,
          "low": 4.979,
          "close": 5.022,
          "volume": 76973.6,
          "close_time": 1752422399999,
          "quote_volume": 387062.39831,
          "trades": 7848,
          "taker_buy_base": 37060.37,
          "taker_buy_quote": 186380.86839
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 5.022,
          "high": 5.1,
          "low": 4.979,
          "close": 5.063,
          "volume": 60372.32,
          "close_time": 1752436799999,
          "quote_volume": 304639.85509,
          "trades": 7565,
          "taker_buy_base": 33729.76,
          "taker_buy_quote": 170431.90168
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 5.062,
          "high": 5.102,
          "low": 4.934,
          "close": 5.015,
          "volume": 36470.43,
          "close_time": 1752451199999,
          "quote_volume": 182912.4163,
          "trades": 4907,
          "taker_buy_base": 20350.77,
          "taker_buy_quote": 102161.56075
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 5.017,
          "high": 5.136,
          "low": 4.972,
          "close": 5.095,
          "volume": 131265.01,
          "close_time": 1752465599999,
          "quote_volume": 663490.21339,
          "trades": 8782,
          "taker_buy_base": 69876.41,
          "taker_buy_quote": 353411.77564
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 5.099,
          "high": 5.263,
          "low": 4.997,
          "close": 5.185,
          "volume": 212363.67,
          "close_time": 1752479999999,
          "quote_volume": 1088474.94279,
          "trades": 13533,
          "taker_buy_base": 111681.35,
          "taker_buy_quote": 572414.84209
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 5.185,
          "high": 5.403,
          "low": 5.082,
          "close": 5.277,
          "volume": 311179.27,
          "close_time": 1752494399999,
          "quote_volume": 1625328.31637,
          "trades": 25036,
          "taker_buy_base": 169940.49,
          "taker_buy_quote": 888242.36921
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 5.275,
          "high": 5.449,
          "low": 4.963,
          "close": 5.003,
          "volume": 437405.86,
          "close_time": 1752508799999,
          "quote_volume": 2295374.44056,
          "trades": 43505,
          "taker_buy_base": 243688.27,
          "taker_buy_quote": 1282915.55792
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 5.003,
          "high": 5.094,
          "low": 4.968,
          "close": 4.988,
          "volume": 62727.35,
          "close_time": 1752523199999,
          "quote_volume": 315062.13976,
          "trades": 6682,
          "taker_buy_base": 26769.96,
          "taker_buy_quote": 134354.32123
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 4.988,
          "high": 5.068,
          "low": 4.91,
          "close": 5.013,
          "volume": 56825.99,
          "close_time": 1752537599999,
          "quote_volume": 284695.84007,
          "trades": 5457,
          "taker_buy_base": 27794.57,
          "taker_buy_quote": 139221.28144
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 5.013,
          "high": 5.016,
          "low": 4.774,
          "close": 4.848,
          "volume": 179053.19,
          "close_time": 1752551999999,
          "quote_volume": 870709.34682,
          "trades": 17466,
          "taker_buy_base": 92533.19,
          "taker_buy_quote": 449880.00223
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 4.847,
          "high": 4.927,
          "low": 4.791,
          "close": 4.863,
          "volume": 111029.42,
          "close_time": 1752566399999,
          "quote_volume": 541537.34459,
          "trades": 8853,
          "taker_buy_base": 44334.89,
          "taker_buy_quote": 216131.49722
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 4.863,
          "high": 4.909,
          "low": 4.83,
          "close": 4.885,
          "volume": 76616.87,
          "close_time": 1752580799999,
          "quote_volume": 373242.88266,
          "trades": 8858,
          "taker_buy_base": 29842.16,
          "taker_buy_quote": 145328.56404
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 4.885,
          "high": 4.959,
          "low": 4.77,
          "close": 4.917,
          "volume": 173952.07,
          "close_time": 1752595199999,
          "quote_volume": 849853.47238,
          "trades": 20222,
          "taker_buy_base": 62960.63,
          "taker_buy_quote": 307718.51111
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 4.916,
          "high": 5.054,
          "low": 4.9,
          "close": 4.909,
          "volume": 78284.34,
          "close_time": 1752609599999,
          "quote_volume": 389561.49604,
          "trades": 9740,
          "taker_buy_base": 36153.37,
          "taker_buy_quote": 179850.21059
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 4.909,
          "high": 5.067,
          "low": 4.895,
          "close": 5.062,
          "volume": 80407.35,
          "close_time": 1752623999999,
          "quote_volume": 400731.09533,
          "trades": 8513,
          "taker_buy_base": 42689.12,
          "taker_buy_quote": 213114.56198
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 5.061,
          "high": 5.098,
          "low": 4.933,
          "close": 4.991,
          "volume": 132224.6,
          "close_time": 1752638399999,
          "quote_volume": 664949.38973,
          "trades": 14284,
          "taker_buy_base": 56728.44,
          "taker_buy_quote": 284743.78158
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 4.992,
          "high": 5.098,
          "low": 4.964,
          "close": 5.08,
          "volume": 44299.79,
          "close_time": 1752652799999,
          "quote_volume": 223474.13695,
          "trades": 4219,
          "taker_buy_base": 22913.81,
          "taker_buy_quote": 115579.57106
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 5.079,
          "high": 5.094,
          "low": 5.03,
          "close": 5.064,
          "volume": 63252.36,
          "close_time": 1752667199999,
          "quote_volume": 319958.20364,
          "trades": 6805,
          "taker_buy_base": 21256.66,
          "taker_buy_quote": 107572.63507
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 5.065,
          "high": 5.098,
          "low": 5.007,
          "close": 5.054,
          "volume": 105722.95,
          "close_time": 1752681599999,
          "quote_volume": 534989.08883,
          "trades": 10011,
          "taker_buy_base": 51448.11,
          "taker_buy_quote": 260356.66429
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 5.053,
          "high": 5.15,
          "low": 5.034,
          "close": 5.111,
          "volume": 93976.22,
          "close_time": 1752695999999,
          "quote_volume": 480092.36948,
          "trades": 8357,
          "taker_buy_base": 48139.13,
          "taker_buy_quote": 245913.53106
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 5.11,
          "high": 5.183,
          "low": 5.029,
          "close": 5.081,
          "volume": 72729.95,
          "close_time": 1752710399999,
          "quote_volume": 372182.05043,
          "trades": 6421,
          "taker_buy_base": 34268.38,
          "taker_buy_quote": 175427.68825
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 5.079,
          "high": 5.12,
          "low": 4.89,
          "close": 4.919,
          "volume": 153670.22,
          "close_time": 1752724799999,
          "quote_volume": 768846.36055,
          "trades": 9427,
          "taker_buy_base": 72465.55,
          "taker_buy_quote": 362592.85606
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 4.918,
          "high": 5.043,
          "low": 4.912,
          "close": 5.016,
          "volume": 84590.83,
          "close_time": 1752739199999,
          "quote_volume": 421940.42538,
          "trades": 7797,
          "taker_buy_base": 43010.76,
          "taker_buy_quote": 214702.45289
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 5.017,
          "high": 5.1,
          "low": 5.008,
          "close": 5.063,
          "volume": 57693.69,
          "close_time": 1752753599999,
          "quote_volume": 291440.02834,
          "trades": 5412,
          "taker_buy_base": 27454.68,
          "taker_buy_quote": 138750.78505
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 5.065,
          "high": 5.082,
          "low": 4.972,
          "close": 5.056,
          "volume": 103931.13,
          "close_time": 1752767999999,
          "quote_volume": 523996.71882,
          "trades": 8539,
          "taker_buy_base": 48195.92,
          "taker_buy_quote": 243081.10115
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 5.055,
          "high": 5.067,
          "low": 4.92,
          "close": 4.923,
          "volume": 71744.37,
          "close_time": 1752782399999,
          "quote_volume": 359345.42851,
          "trades": 7011,
          "taker_buy_base": 32363.31,
          "taker_buy_quote": 162168.999
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 4.925,
          "high": 5.052,
          "low": 4.858,
          "close": 5.014,
          "volume": 78825.23,
          "close_time": 1752796799999,
          "quote_volume": 392963.69531,
          "trades": 7836,
          "taker_buy_base": 34447.76,
          "taker_buy_quote": 171468.14375
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 5.015,
          "high": 5.118,
          "low": 4.988,
          "close": 5.113,
          "volume": 70266.81,
          "close_time": 1752811199999,
          "quote_volume": 356922.63957,
          "trades": 5461,
          "taker_buy_base": 30384.12,
          "taker_buy_quote": 154383.965
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 5.113,
          "high": 5.232,
          "low": 5.084,
          "close": 5.093,
          "volume": 127961.41,
          "close_time": 1752825599999,
          "quote_volume": 661439.90533,
          "trades": 7182,
          "taker_buy_base": 57156.27,
          "taker_buy_quote": 295548.84671
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 5.094,
          "high": 5.144,
          "low": 5.037,
          "close": 5.082,
          "volume": 77198.72,
          "close_time": 1752839999999,
          "quote_volume": 392937.18357,
          "trades": 7090,
          "taker_buy_base": 37389.06,
          "taker_buy_quote": 190276.46073
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 5.084,
          "high": 5.164,
          "low": 4.904,
          "close": 4.956,
          "volume": 127092.08,
          "close_time": 1752854399999,
          "quote_volume": 642464.99469,
          "trades": 11279,
          "taker_buy_base": 58222.59,
          "taker_buy_quote": 294033.84847
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 4.957,
          "high": 5.032,
          "low": 4.903,
          "close": 4.946,
          "volume": 65228.65,
          "close_time": 1752868799999,
          "quote_volume": 323983.94213,
          "trades": 6820,
          "taker_buy_base": 33391.69,
          "taker_buy_quote": 165813.20988
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 4.947,
          "high": 4.947,
          "low": 4.792,
          "close": 4.901,
          "volume": 81780.35,
          "close_time": 1752883199999,
          "quote_volume": 399061.34746,
          "trades": 7681,
          "taker_buy_base": 41417.61,
          "taker_buy_quote": 202069.19161
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 4.901,
          "high": 4.918,
          "low": 4.758,
          "close": 4.916,
          "volume": 59075.62,
          "close_time": 1752897599999,
          "quote_volume": 286260.76135,
          "trades": 5353,
          "taker_buy_base": 26813.49,
          "taker_buy_quote": 129740.37825
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 4.916,
          "high": 4.936,
          "low": 4.866,
          "close": 4.883,
          "volume": 49754.35,
          "close_time": 1752911999999,
          "quote_volume": 243654.35939,
          "trades": 4011,
          "taker_buy_base": 23685.03,
          "taker_buy_quote": 115978.53536
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 4.884,
          "high": 4.895,
          "low": 4.835,
          "close": 4.85,
          "volume": 37623.62,
          "close_time": 1752926399999,
          "quote_volume": 182828.51074,
          "trades": 4138,
          "taker_buy_base": 21628.04,
          "taker_buy_quote": 105070.41493
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 4.848,
          "high": 4.867,
          "low": 4.768,
          "close": 4.821,
          "volume": 35782.3,
          "close_time": 1752940799999,
          "quote_volume": 172524.4946,
          "trades": 4742,
          "taker_buy_base": 18776.44,
          "taker_buy_quote": 90519.72844
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 4.82,
          "high": 4.917,
          "low": 4.787,
          "close": 4.902,
          "volume": 35600.65,
          "close_time": 1752955199999,
          "quote_volume": 172229.76037,
          "trades": 3729,
          "taker_buy_base": 17325.56,
          "taker_buy_quote": 83847.05959
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 4.901,
          "high": 4.927,
          "low": 4.837,
          "close": 4.922,
          "volume": 25472.05,
          "close_time": 1752969599999,
          "quote_volume": 124576.26738,
          "trades": 2661,
          "taker_buy_base": 12620.72,
          "taker_buy_quote": 61721.13508
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 4.926,
          "high": 4.974,
          "low": 4.884,
          "close": 4.955,
          "volume": 31486.89,
          "close_time": 1752983999999,
          "quote_volume": 155078.01274,
          "trades": 2891,
          "taker_buy_base": 15484.35,
          "taker_buy_quote": 76387.27788
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 4.957,
          "high": 5.028,
          "low": 4.945,
          "close": 5.007,
          "volume": 71934.79,
          "close_time": 1752998399999,
          "quote_volume": 358376.82347,
          "trades": 5707,
          "taker_buy_base": 39228.03,
          "taker_buy_quote": 195369.62565
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 5.007,
          "high": 5.132,
          "low": 5.007,
          "close": 5.106,
          "volume": 67257.76,
          "close_time": 1753012799999,
          "quote_volume": 341784.80751,
          "trades": 4695,
          "taker_buy_base": 32648.19,
          "taker_buy_quote": 165946.53384
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 5.106,
          "high": 5.205,
          "low": 5.087,
          "close": 5.203,
          "volume": 104225.99,
          "close_time": 1753027199999,
          "quote_volume": 536067.60909,
          "trades": 5960,
          "taker_buy_base": 56571.55,
          "taker_buy_quote": 290926.39164
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 5.203,
          "high": 5.315,
          "low": 5.196,
          "close": 5.276,
          "volume": 117916.03,
          "close_time": 1753041599999,
          "quote_volume": 618609.96795,
          "trades": 8456,
          "taker_buy_base": 57158.63,
          "taker_buy_quote": 299971.14505
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 5.276,
          "high": 5.376,
          "low": 5.119,
          "close": 5.319,
          "volume": 193160.52,
          "close_time": 1753055999999,
          "quote_volume": 1018144.27012,
          "trades": 13013,
          "taker_buy_base": 101442.44,
          "taker_buy_quote": 533960.61986
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 5.321,
          "high": 5.433,
          "low": 5.19,
          "close": 5.423,
          "volume": 178287.59,
          "close_time": 1753070399999,
          "quote_volume": 946114.67447,
          "trades": 11276,
          "taker_buy_base": 94300.56,
          "taker_buy_quote": 500688.85769
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 5.423,
          "high": 5.716,
          "low": 5.415,
          "close": 5.542,
          "volume": 428057.18,
          "close_time": 1753084799999,
          "quote_volume": 2385308.79401,
          "trades": 19599,
          "taker_buy_base": 213119.25,
          "taker_buy_quote": 1187611.46316
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 5.543,
          "high": 5.653,
          "low": 5.505,
          "close": 5.607,
          "volume": 156521.83,
          "close_time": 1753099199999,
          "quote_volume": 874500.92713,
          "trades": 9004,
          "taker_buy_base": 85203.6,
          "taker_buy_quote": 475945.79939
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 5.608,
          "high": 5.71,
          "low": 5.543,
          "close": 5.564,
          "volume": 173861.82,
          "close_time": 1753113599999,
          "quote_volume": 977518.95727,
          "trades": 11225,
          "taker_buy_base": 82666.07,
          "taker_buy_quote": 465274.5931
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 5.563,
          "high": 5.685,
          "low": 5.457,
          "close": 5.533,
          "volume": 133176.51,
          "close_time": 1753127999999,
          "quote_volume": 739729.84388,
          "trades": 11782,
          "taker_buy_base": 68301.96,
          "taker_buy_quote": 379835.74456
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 5.532,
          "high": 5.699,
          "low": 5.511,
          "close": 5.675,
          "volume": 118234.39,
          "close_time": 1753142399999,
          "quote_volume": 664785.45381,
          "trades": 7927,
          "taker_buy_base": 63905.74,
          "taker_buy_quote": 359332.76618
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 5.675,
          "high": 5.675,
          "low": 5.401,
          "close": 5.492,
          "volume": 246246.46,
          "close_time": 1753156799999,
          "quote_volume": 1363230.40958,
          "trades": 13709,
          "taker_buy_base": 132860.64,
          "taker_buy_quote": 734637.6259
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 5.491,
          "high": 5.502,
          "low": 5.273,
          "close": 5.395,
          "volume": 277561.34,
          "close_time": 1753171199999,
          "quote_volume": 1493340.16168,
          "trades": 14529,
          "taker_buy_base": 127590.04,
          "taker_buy_quote": 686279.99494
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 5.394,
          "high": 5.442,
          "low": 5.199,
          "close": 5.433,
          "volume": 206060.67,
          "close_time": 1753185599999,
          "quote_volume": 1094897.74534,
          "trades": 11185,
          "taker_buy_base": 95571.5,
          "taker_buy_quote": 505950.06625
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 5.429,
          "high": 5.471,
          "low": 5.275,
          "close": 5.43,
          "volume": 185233.28,
          "close_time": 1753199999999,
          "quote_volume": 997656.67943,
          "trades": 13295,
          "taker_buy_base": 103362.34,
          "taker_buy_quote": 556608.43927
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 5.43,
          "high": 5.484,
          "low": 5.314,
          "close": 5.342,
          "volume": 101879.38,
          "close_time": 1753214399999,
          "quote_volume": 550652.79828,
          "trades": 9413,
          "taker_buy_base": 48212.25,
          "taker_buy_quote": 260460.36008
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 5.34,
          "high": 5.549,
          "low": 5.33,
          "close": 5.544,
          "volume": 62536.45,
          "close_time": 1753228799999,
          "quote_volume": 341238.84854,
          "trades": 5137,
          "taker_buy_base": 32316.85,
          "taker_buy_quote": 176248.98162
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 5.545,
          "high": 5.545,
          "low": 5.386,
          "close": 5.406,
          "volume": 71798.31,
          "close_time": 1753243199999,
          "quote_volume": 390342.45745,
          "trades": 6563,
          "taker_buy_base": 34365.91,
          "taker_buy_quote": 186719.1255
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 5.407,
          "high": 5.512,
          "low": 5.399,
          "close": 5.454,
          "volume": 83424.92,
          "close_time": 1753257599999,
          "quote_volume": 455593.88315,
          "trades": 6353,
          "taker_buy_base": 38646.76,
          "taker_buy_quote": 211045.51861
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 5.454,
          "high": 5.485,
          "low": 5.307,
          "close": 5.376,
          "volume": 76014.76,
          "close_time": 1753271999999,
          "quote_volume": 410153.25643,
          "trades": 6956,
          "taker_buy_base": 36623.79,
          "taker_buy_quote": 197571.82139
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 5.375,
          "high": 5.398,
          "low": 5.126,
          "close": 5.312,
          "volume": 268849.57,
          "close_time": 1753286399999,
          "quote_volume": 1409747.7624,
          "trades": 28700,
          "taker_buy_base": 132887.76,
          "taker_buy_quote": 696725.90764
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 5.312,
          "high": 5.312,
          "low": 5.031,
          "close": 5.109,
          "volume": 207948.27,
          "close_time": 1753300799999,
          "quote_volume": 1067457.17445,
          "trades": 23513,
          "taker_buy_base": 101285.1,
          "taker_buy_quote": 519548.56281
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 5.108,
          "high": 5.136,
          "low": 4.91,
          "close": 5.105,
          "volume": 154747.85,
          "close_time": 1753315199999,
          "quote_volume": 779086.47865,
          "trades": 16923,
          "taker_buy_base": 86887.87,
          "taker_buy_quote": 437238.62508
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 5.105,
          "high": 5.214,
          "low": 5.05,
          "close": 5.142,
          "volume": 88144.41,
          "close_time": 1753329599999,
          "quote_volume": 452163.26024,
          "trades": 7956,
          "taker_buy_base": 44374.62,
          "taker_buy_quote": 227631.71535
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 5.143,
          "high": 5.214,
          "low": 4.689,
          "close": 4.863,
          "volume": 377178.37,
          "close_time": 1753343999999,
          "quote_volume": 1853375.16036,
          "trades": 34388,
          "taker_buy_base": 178671.4,
          "taker_buy_quote": 877904.18232
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 4.862,
          "high": 4.964,
          "low": 4.818,
          "close": 4.95,
          "volume": 120280.51,
          "close_time": 1753358399999,
          "quote_volume": 589033.60292,
          "trades": 11444,
          "taker_buy_base": 54739.09,
          "taker_buy_quote": 268015.3062
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 4.949,
          "high": 5.06,
          "low": 4.84,
          "close": 4.981,
          "volume": 117367.85,
          "close_time": 1753372799999,
          "quote_volume": 581388.00648,
          "trades": 14007,
          "taker_buy_base": 58824.26,
          "taker_buy_quote": 291514.13813
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 4.982,
          "high": 5.117,
          "low": 4.875,
          "close": 5.04,
          "volume": 102466.76,
          "close_time": 1753387199999,
          "quote_volume": 512870.73985,
          "trades": 11947,
          "taker_buy_base": 57648.96,
          "taker_buy_quote": 288119.42546
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 5.04,
          "high": 5.095,
          "low": 4.956,
          "close": 4.981,
          "volume": 62751.92,
          "close_time": 1753401599999,
          "quote_volume": 315180.26899,
          "trades": 6394,
          "taker_buy_base": 31248.35,
          "taker_buy_quote": 156801.25313
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 4.982,
          "high": 5.006,
          "low": 4.803,
          "close": 4.85,
          "volume": 153254.58,
          "close_time": 1753415999999,
          "quote_volume": 752745.00283,
          "trades": 16408,
          "taker_buy_base": 74924.77,
          "taker_buy_quote": 368078.82577
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 4.849,
          "high": 4.921,
          "low": 4.789,
          "close": 4.863,
          "volume": 103522.43,
          "close_time": 1753430399999,
          "quote_volume": 502402.307,
          "trades": 12285,
          "taker_buy_base": 53494.07,
          "taker_buy_quote": 259627.79631
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 4.862,
          "high": 5.022,
          "low": 4.845,
          "close": 5.0,
          "volume": 94057.97,
          "close_time": 1753444799999,
          "quote_volume": 464840.84808,
          "trades": 8808,
          "taker_buy_base": 44235.34,
          "taker_buy_quote": 218657.39016
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 5.0,
          "high": 5.021,
          "low": 4.773,
          "close": 4.85,
          "volume": 119180.6,
          "close_time": 1753459199999,
          "quote_volume": 585335.81818,
          "trades": 12665,
          "taker_buy_base": 63034.57,
          "taker_buy_quote": 309378.71585
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 4.849,
          "high": 4.929,
          "low": 4.804,
          "close": 4.887,
          "volume": 62752.26,
          "close_time": 1753473599999,
          "quote_volume": 305612.12253,
          "trades": 8002,
          "taker_buy_base": 33688.69,
          "taker_buy_quote": 163988.84259
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 4.886,
          "high": 5.04,
          "low": 4.882,
          "close": 5.039,
          "volume": 33085.06,
          "close_time": 1753487999999,
          "quote_volume": 165005.06187,
          "trades": 3349,
          "taker_buy_base": 17363.43,
          "taker_buy_quote": 86633.73606
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 5.04,
          "high": 5.076,
          "low": 5.007,
          "close": 5.025,
          "volume": 49464.44,
          "close_time": 1753502399999,
          "quote_volume": 248993.4464,
          "trades": 3492,
          "taker_buy_base": 27236.59,
          "taker_buy_quote": 137089.73137
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 5.024,
          "high": 5.06,
          "low": 4.998,
          "close": 5.041,
          "volume": 25880.16,
          "close_time": 1753516799999,
          "quote_volume": 130061.11406,
          "trades": 2738,
          "taker_buy_base": 15686.97,
          "taker_buy_quote": 78867.52631
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 5.042,
          "high": 5.063,
          "low": 5.018,
          "close": 5.032,
          "volume": 48431.56,
          "close_time": 1753531199999,
          "quote_volume": 243951.56326,
          "trades": 3874,
          "taker_buy_base": 21858.34,
          "taker_buy_quote": 110121.78086
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 5.033,
          "high": 5.072,
          "low": 5.005,
          "close": 5.057,
          "volume": 35675.75,
          "close_time": 1753545599999,
          "quote_volume": 179658.35766,
          "trades": 2744,
          "taker_buy_base": 18629.33,
          "taker_buy_quote": 93884.50572
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 5.058,
          "high": 5.098,
          "low": 5.031,
          "close": 5.093,
          "volume": 31476.83,
          "close_time": 1753559999999,
          "quote_volume": 159519.83231,
          "trades": 3210,
          "taker_buy_base": 15642.58,
          "taker_buy_quote": 79284.16253
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 5.094,
          "high": 5.102,
          "low": 5.013,
          "close": 5.021,
          "volume": 39950.61,
          "close_time": 1753574399999,
          "quote_volume": 201595.23594,
          "trades": 2469,
          "taker_buy_base": 15648.12,
          "taker_buy_quote": 79119.11441
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 5.022,
          "high": 5.089,
          "low": 5.021,
          "close": 5.055,
          "volume": 36178.8,
          "close_time": 1753588799999,
          "quote_volume": 182900.51891,
          "trades": 2877,
          "taker_buy_base": 20155.78,
          "taker_buy_quote": 101897.56492
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 5.056,
          "high": 5.095,
          "low": 5.056,
          "close": 5.073,
          "volume": 22805.55,
          "close_time": 1753603199999,
          "quote_volume": 115863.1095,
          "trades": 2043,
          "taker_buy_base": 8435.93,
          "taker_buy_quote": 42843.93477
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 5.075,
          "high": 5.098,
          "low": 5.013,
          "close": 5.054,
          "volume": 25654.11,
          "close_time": 1753617599999,
          "quote_volume": 129784.0465,
          "trades": 2596,
          "taker_buy_base": 13615.05,
          "taker_buy_quote": 68888.92631
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 5.054,
          "high": 5.109,
          "low": 5.017,
          "close": 5.053,
          "volume": 38259.24,
          "close_time": 1753631999999,
          "quote_volume": 193663.59208,
          "trades": 4255,
          "taker_buy_base": 21865.19,
          "taker_buy_quote": 110659.88721
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 5.054,
          "high": 5.129,
          "low": 5.054,
          "close": 5.096,
          "volume": 40939.39,
          "close_time": 1753646399999,
          "quote_volume": 208686.82547,
          "trades": 4960,
          "taker_buy_base": 15548.64,
          "taker_buy_quote": 79246.7587
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 5.097,
          "high": 5.177,
          "low": 5.086,
          "close": 5.15,
          "volume": 31602.62,
          "close_time": 1753660799999,
          "quote_volume": 162147.80522,
          "trades": 3627,
          "taker_buy_base": 14948.04,
          "taker_buy_quote": 76711.16387
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 5.15,
          "high": 5.192,
          "low": 5.07,
          "close": 5.178,
          "volume": 78430.8,
          "close_time": 1753675199999,
          "quote_volume": 403629.88181,
          "trades": 5995,
          "taker_buy_base": 36666.16,
          "taker_buy_quote": 188487.91252
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 5.177,
          "high": 5.21,
          "low": 5.115,
          "close": 5.139,
          "volume": 57401.69,
          "close_time": 1753689599999,
          "quote_volume": 296834.18313,
          "trades": 4256,
          "taker_buy_base": 30865.26,
          "taker_buy_quote": 159642.73898
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 5.139,
          "high": 5.205,
          "low": 5.108,
          "close": 5.131,
          "volume": 57317.03,
          "close_time": 1753703999999,
          "quote_volume": 295311.82495,
          "trades": 4485,
          "taker_buy_base": 26287.61,
          "taker_buy_quote": 135401.57647
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 5.131,
          "high": 5.144,
          "low": 4.877,
          "close": 4.908,
          "volume": 99671.06,
          "close_time": 1753718399999,
          "quote_volume": 496981.03009,
          "trades": 10215,
          "taker_buy_base": 49917.05,
          "taker_buy_quote": 248690.55531
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 4.907,
          "high": 4.907,
          "low": 4.748,
          "close": 4.792,
          "volume": 93202.01,
          "close_time": 1753732799999,
          "quote_volume": 448634.48802,
          "trades": 10344,
          "taker_buy_base": 48138.24,
          "taker_buy_quote": 231696.36327
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 4.793,
          "high": 4.801,
          "low": 4.659,
          "close": 4.719,
          "volume": 109704.37,
          "close_time": 1753747199999,
          "quote_volume": 518061.16356,
          "trades": 9172,
          "taker_buy_base": 53890.11,
          "taker_buy_quote": 254581.54914
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 4.718,
          "high": 4.737,
          "low": 4.608,
          "close": 4.694,
          "volume": 101939.6,
          "close_time": 1753761599999,
          "quote_volume": 475732.89201,
          "trades": 10101,
          "taker_buy_base": 53451.05,
          "taker_buy_quote": 249471.43149
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 4.694,
          "high": 4.845,
          "low": 4.659,
          "close": 4.822,
          "volume": 66070.82,
          "close_time": 1753775999999,
          "quote_volume": 314612.6487,
          "trades": 6087,
          "taker_buy_base": 32862.4,
          "taker_buy_quote": 156456.79346
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 4.821,
          "high": 4.84,
          "low": 4.658,
          "close": 4.695,
          "volume": 91971.19,
          "close_time": 1753790399999,
          "quote_volume": 436660.53711,
          "trades": 6226,
          "taker_buy_base": 40966.79,
          "taker_buy_quote": 194554.46931
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 4.695,
          "high": 4.76,
          "low": 4.548,
          "close": 4.596,
          "volume": 112891.14,
          "close_time": 1753804799999,
          "quote_volume": 524468.5329,
          "trades": 12813,
          "taker_buy_base": 63896.47,
          "taker_buy_quote": 296993.84335
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 4.596,
          "high": 4.648,
          "low": 4.543,
          "close": 4.578,
          "volume": 86584.61,
          "close_time": 1753819199999,
          "quote_volume": 397650.98987,
          "trades": 8501,
          "taker_buy_base": 43364.88,
          "taker_buy_quote": 199273.03425
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 4.577,
          "high": 4.641,
          "low": 4.524,
          "close": 4.632,
          "volume": 55191.38,
          "close_time": 1753833599999,
          "quote_volume": 252554.45854,
          "trades": 6855,
          "taker_buy_base": 32218.86,
          "taker_buy_quote": 147495.19868
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 4.632,
          "high": 4.645,
          "low": 4.528,
          "close": 4.604,
          "volume": 46275.0,
          "close_time": 1753847999999,
          "quote_volume": 212457.38418,
          "trades": 6384,
          "taker_buy_base": 26080.29,
          "taker_buy_quote": 119829.09092
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 4.604,
          "high": 4.626,
          "low": 4.539,
          "close": 4.554,
          "volume": 39035.52,
          "close_time": 1753862399999,
          "quote_volume": 178674.48488,
          "trades": 5171,
          "taker_buy_base": 19048.94,
          "taker_buy_quote": 87229.98515
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 4.556,
          "high": 4.591,
          "low": 4.394,
          "close": 4.425,
          "volume": 106853.21,
          "close_time": 1753876799999,
          "quote_volume": 478792.71661,
          "trades": 9885,
          "taker_buy_base": 54589.21,
          "taker_buy_quote": 244700.48028
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 4.426,
          "high": 4.596,
          "low": 4.398,
          "close": 4.533,
          "volume": 129831.41,
          "close_time": 1753891199999,
          "quote_volume": 583159.26192,
          "trades": 14997,
          "taker_buy_base": 76778.3,
          "taker_buy_quote": 344549.85982
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 4.534,
          "high": 4.579,
          "low": 4.322,
          "close": 4.516,
          "volume": 154576.6,
          "close_time": 1753905599999,
          "quote_volume": 685462.02318,
          "trades": 17195,
          "taker_buy_base": 83396.07,
          "taker_buy_quote": 369806.5817
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 4.516,
          "high": 4.553,
          "low": 4.463,
          "close": 4.538,
          "volume": 45583.95,
          "close_time": 1753919999999,
          "quote_volume": 205696.24948,
          "trades": 5095,
          "taker_buy_base": 26817.65,
          "taker_buy_quote": 120999.81824
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 4.537,
          "high": 4.641,
          "low": 4.521,
          "close": 4.627,
          "volume": 38629.38,
          "close_time": 1753934399999,
          "quote_volume": 177532.61897,
          "trades": 4232,
          "taker_buy_base": 23454.11,
          "taker_buy_quote": 107778.86964
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 4.628,
          "high": 4.653,
          "low": 4.612,
          "close": 4.633,
          "volume": 62366.99,
          "close_time": 1753948799999,
          "quote_volume": 289103.10845,
          "trades": 3483,
          "taker_buy_base": 30997.27,
          "taker_buy_quote": 143818.0331
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 4.633,
          "high": 4.657,
          "low": 4.589,
          "close": 4.6,
          "volume": 28708.12,
          "close_time": 1753963199999,
          "quote_volume": 133011.32819,
          "trades": 2828,
          "taker_buy_base": 13655.32,
          "taker_buy_quote": 63303.46924
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 4.602,
          "high": 4.605,
          "low": 4.419,
          "close": 4.479,
          "volume": 107813.62,
          "close_time": 1753977599999,
          "quote_volume": 483892.57303,
          "trades": 11440,
          "taker_buy_base": 58213.85,
          "taker_buy_quote": 261169.45193
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 4.479,
          "high": 4.557,
          "low": 4.414,
          "close": 4.433,
          "volume": 48777.43,
          "close_time": 1753991999999,
          "quote_volume": 218470.86043,
          "trades": 7263,
          "taker_buy_base": 25292.2,
          "taker_buy_quote": 113296.62125
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 4.433,
          "high": 4.441,
          "low": 4.266,
          "close": 4.28,
          "volume": 110029.88,
          "close_time": 1754006399999,
          "quote_volume": 479452.39772,
          "trades": 10901,
          "taker_buy_base": 72554.39,
          "taker_buy_quote": 316308.8384
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 4.281,
          "high": 4.311,
          "low": 4.148,
          "close": 4.287,
          "volume": 165263.58,
          "close_time": 1754020799999,
          "quote_volume": 701530.51636,
          "trades": 14156,
          "taker_buy_base": 92731.27,
          "taker_buy_quote": 393907.21223
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 4.288,
          "high": 4.288,
          "low": 4.202,
          "close": 4.242,
          "volume": 96377.28,
          "close_time": 1754035199999,
          "quote_volume": 408638.42663,
          "trades": 10125,
          "taker_buy_base": 48068.75,
          "taker_buy_quote": 203963.78064
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 4.241,
          "high": 4.251,
          "low": 4.148,
          "close": 4.236,
          "volume": 83153.97,
          "close_time": 1754049599999,
          "quote_volume": 349108.5727,
          "trades": 9151,
          "taker_buy_base": 42584.79,
          "taker_buy_quote": 178830.95508
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 4.235,
          "high": 4.278,
          "low": 4.118,
          "close": 4.227,
          "volume": 175439.48,
          "close_time": 1754063999999,
          "quote_volume": 740454.65744,
          "trades": 16675,
          "taker_buy_base": 83179.65,
          "taker_buy_quote": 351293.82191
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 4.226,
          "high": 4.259,
          "low": 4.126,
          "close": 4.217,
          "volume": 107181.1,
          "close_time": 1754078399999,
          "quote_volume": 448386.90299,
          "trades": 13729,
          "taker_buy_base": 51686.32,
          "taker_buy_quote": 216153.1305
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 4.216,
          "high": 4.235,
          "low": 4.022,
          "close": 4.134,
          "volume": 143124.06,
          "close_time": 1754092799999,
          "quote_volume": 588180.3478,
          "trades": 14894,
          "taker_buy_base": 71910.56,
          "taker_buy_quote": 295487.40307
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 4.132,
          "high": 4.187,
          "low": 4.111,
          "close": 4.18,
          "volume": 51625.55,
          "close_time": 1754107199999,
          "quote_volume": 214663.73431,
          "trades": 4611,
          "taker_buy_base": 25233.22,
          "taker_buy_quote": 104853.51857
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 4.181,
          "high": 4.202,
          "low": 4.073,
          "close": 4.173,
          "volume": 71691.05,
          "close_time": 1754121599999,
          "quote_volume": 295651.22376,
          "trades": 6091,
          "taker_buy_base": 38966.93,
          "taker_buy_quote": 160843.72998
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 4.172,
          "high": 4.176,
          "low": 4.068,
          "close": 4.119,
          "volume": 55091.09,
          "close_time": 1754135999999,
          "quote_volume": 226662.34078,
          "trades": 6469,
          "taker_buy_base": 21900.77,
          "taker_buy_quote": 90082.39324
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 4.118,
          "high": 4.149,
          "low": 4.058,
          "close": 4.074,
          "volume": 48412.37,
          "close_time": 1754150399999,
          "quote_volume": 198543.73858,
          "trades": 6466,
          "taker_buy_base": 24335.99,
          "taker_buy_quote": 99825.25063
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 4.073,
          "high": 4.112,
          "low": 3.971,
          "close": 4.03,
          "volume": 100918.75,
          "close_time": 1754164799999,
          "quote_volume": 406757.21812,
          "trades": 11609,
          "taker_buy_base": 52171.43,
          "taker_buy_quote": 210122.96491
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 4.03,
          "high": 4.091,
          "low": 4.028,
          "close": 4.073,
          "volume": 33618.81,
          "close_time": 1754179199999,
          "quote_volume": 136466.06939,
          "trades": 3858,
          "taker_buy_base": 14571.18,
          "taker_buy_quote": 59178.66004
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 4.075,
          "high": 4.144,
          "low": 4.01,
          "close": 4.132,
          "volume": 41986.06,
          "close_time": 1754193599999,
          "quote_volume": 171680.08048,
          "trades": 3889,
          "taker_buy_base": 21946.19,
          "taker_buy_quote": 89875.04672
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 4.131,
          "high": 4.165,
          "low": 4.115,
          "close": 4.157,
          "volume": 18122.27,
          "close_time": 1754207999999,
          "quote_volume": 74954.94541,
          "trades": 1919,
          "taker_buy_base": 9903.76,
          "taker_buy_quote": 40954.97443
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 4.157,
          "high": 4.204,
          "low": 4.152,
          "close": 4.191,
          "volume": 19183.99,
          "close_time": 1754222399999,
          "quote_volume": 80204.05808,
          "trades": 1794,
          "taker_buy_base": 10829.08,
          "taker_buy_quote": 45273.60029
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 4.188,
          "high": 4.192,
          "low": 4.149,
          "close": 4.174,
          "volume": 23464.14,
          "close_time": 1754236799999,
          "quote_volume": 97840.58195,
          "trades": 3122,
          "taker_buy_base": 12603.52,
          "taker_buy_quote": 52545.84823
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 4.173,
          "high": 4.191,
          "low": 4.15,
          "close": 4.167,
          "volume": 22607.99,
          "close_time": 1754251199999,
          "quote_volume": 94289.07848,
          "trades": 3795,
          "taker_buy_base": 12747.64,
          "taker_buy_quote": 53172.07605
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 4.166,
          "high": 4.204,
          "low": 4.155,
          "close": 4.175,
          "volume": 31518.86,
          "close_time": 1754265599999,
          "quote_volume": 131544.06952,
          "trades": 3105,
          "taker_buy_base": 12591.64,
          "taker_buy_quote": 52524.58581
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 4.177,
          "high": 4.241,
          "low": 4.165,
          "close": 4.196,
          "volume": 45673.9,
          "close_time": 1754279999999,
          "quote_volume": 191999.74559,
          "trades": 3135,
          "taker_buy_base": 20578.8,
          "taker_buy_quote": 86496.87989
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 4.196,
          "high": 4.21,
          "low": 4.155,
          "close": 4.197,
          "volume": 22922.23,
          "close_time": 1754294399999,
          "quote_volume": 95827.5676,
          "trades": 2081,
          "taker_buy_base": 13190.23,
          "taker_buy_quote": 55142.85891
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 4.198,
          "high": 4.217,
          "low": 4.165,
          "close": 4.187,
          "volume": 30575.31,
          "close_time": 1754308799999,
          "quote_volume": 128131.95041,
          "trades": 2843,
          "taker_buy_base": 16152.42,
          "taker_buy_quote": 67675.40664
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 4.188,
          "high": 4.272,
          "low": 4.186,
          "close": 4.244,
          "volume": 41226.69,
          "close_time": 1754323199999,
          "quote_volume": 174502.95911,
          "trades": 5525,
          "taker_buy_base": 17229.55,
          "taker_buy_quote": 72976.7202
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 4.244,
          "high": 4.308,
          "low": 4.242,
          "close": 4.259,
          "volume": 38661.11,
          "close_time": 1754337599999,
          "quote_volume": 165271.52139,
          "trades": 4233,
          "taker_buy_base": 19263.92,
          "taker_buy_quote": 82324.12364
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 4.26,
          "high": 4.324,
          "low": 4.248,
          "close": 4.315,
          "volume": 35589.66,
          "close_time": 1754351999999,
          "quote_volume": 152630.02396,
          "trades": 2903,
          "taker_buy_base": 16726.33,
          "taker_buy_quote": 71810.02328
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 4.315,
          "high": 4.315,
          "low": 4.225,
          "close": 4.228,
          "volume": 26628.91,
          "close_time": 1754366399999,
          "quote_volume": 113590.79507,
          "trades": 2367,
          "taker_buy_base": 13510.03,
          "taker_buy_quote": 57550.51535
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 4.227,
          "high": 4.251,
          "low": 4.143,
          "close": 4.151,
          "volume": 67206.14,
          "close_time": 1754380799999,
          "quote_volume": 282462.00574,
          "trades": 3792,
          "taker_buy_base": 34322.29,
          "taker_buy_quote": 144111.68027
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 4.152,
          "high": 4.264,
          "low": 4.134,
          "close": 4.254,
          "volume": 134374.56,
          "close_time": 1754395199999,
          "quote_volume": 567001.14359,
          "trades": 11738,
          "taker_buy_base": 38224.85,
          "taker_buy_quote": 161325.75114
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 4.254,
          "high": 4.263,
          "low": 4.084,
          "close": 4.097,
          "volume": 159866.27,
          "close_time": 1754409599999,
          "quote_volume": 666410.64477,
          "trades": 13332,
          "taker_buy_base": 76404.0,
          "taker_buy_quote": 318740.43304
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 4.097,
          "high": 4.123,
          "low": 4.049,
          "close": 4.062,
          "volume": 57681.6,
          "close_time": 1754423999999,
          "quote_volume": 235894.11935,
          "trades": 5015,
          "taker_buy_base": 23988.55,
          "taker_buy_quote": 98140.20384
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 4.061,
          "high": 4.118,
          "low": 4.022,
          "close": 4.111,
          "volume": 48149.71,
          "close_time": 1754438399999,
          "quote_volume": 195830.04039,
          "trades": 3833,
          "taker_buy_base": 21094.53,
          "taker_buy_quote": 85777.035
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 4.108,
          "high": 4.12,
          "low": 4.046,
          "close": 4.057,
          "volume": 66185.5,
          "close_time": 1754452799999,
          "quote_volume": 270035.55269,
          "trades": 3343,
          "taker_buy_base": 35930.91,
          "taker_buy_quote": 146512.2532
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 4.056,
          "high": 4.161,
          "low": 4.03,
          "close": 4.159,
          "volume": 48028.01,
          "close_time": 1754467199999,
          "quote_volume": 197101.56016,
          "trades": 3091,
          "taker_buy_base": 28776.82,
          "taker_buy_quote": 118058.01972
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 4.158,
          "high": 4.161,
          "low": 4.096,
          "close": 4.104,
          "volume": 38415.1,
          "close_time": 1754481599999,
          "quote_volume": 158215.46337,
          "trades": 2772,
          "taker_buy_base": 22090.08,
          "taker_buy_quote": 91016.74593
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 4.104,
          "high": 4.218,
          "low": 4.076,
          "close": 4.211,
          "volume": 56776.55,
          "close_time": 1754495999999,
          "quote_volume": 235211.93948,
          "trades": 4921,
          "taker_buy_base": 29768.65,
          "taker_buy_quote": 123339.13294
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 4.211,
          "high": 4.256,
          "low": 4.186,
          "close": 4.24,
          "volume": 29033.7,
          "close_time": 1754510399999,
          "quote_volume": 122601.8006,
          "trades": 3027,
          "taker_buy_base": 14848.87,
          "taker_buy_quote": 62714.98466
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 4.241,
          "high": 4.258,
          "low": 4.218,
          "close": 4.231,
          "volume": 23063.44,
          "close_time": 1754524799999,
          "quote_volume": 97651.8609,
          "trades": 1876,
          "taker_buy_base": 12843.54,
          "taker_buy_quote": 54363.61245
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 4.232,
          "high": 4.262,
          "low": 4.192,
          "close": 4.192,
          "volume": 27901.29,
          "close_time": 1754539199999,
          "quote_volume": 117984.70846,
          "trades": 2482,
          "taker_buy_base": 10245.83,
          "taker_buy_quote": 43302.16634
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 4.192,
          "high": 4.267,
          "low": 4.177,
          "close": 4.259,
          "volume": 33655.41,
          "close_time": 1754553599999,
          "quote_volume": 142265.60615,
          "trades": 3545,
          "taker_buy_base": 18466.96,
          "taker_buy_quote": 78076.79782
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 4.258,
          "high": 4.406,
          "low": 4.244,
          "close": 4.385,
          "volume": 121294.65,
          "close_time": 1754567999999,
          "quote_volume": 525513.93023,
          "trades": 6908,
          "taker_buy_base": 64435.53,
          "taker_buy_quote": 279121.80401
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 4.385,
          "high": 4.431,
          "low": 4.352,
          "close": 4.382,
          "volume": 101264.57,
          "close_time": 1754582399999,
          "quote_volume": 444681.09296,
          "trades": 5709,
          "taker_buy_base": 49425.31,
          "taker_buy_quote": 217123.10749
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 4.381,
          "high": 4.387,
          "low": 4.291,
          "close": 4.377,
          "volume": 33906.56,
          "close_time": 1754596799999,
          "quote_volume": 147189.20587,
          "trades": 4463,
          "taker_buy_base": 16307.7,
          "taker_buy_quote": 70792.9386
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 4.378,
          "high": 4.449,
          "low": 4.375,
          "close": 4.449,
          "volume": 34982.79,
          "close_time": 1754611199999,
          "quote_volume": 154445.53824,
          "trades": 3551,
          "taker_buy_base": 20850.54,
          "taker_buy_quote": 92086.80995
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 4.449,
          "high": 4.483,
          "low": 4.407,
          "close": 4.437,
          "volume": 70402.95,
          "close_time": 1754625599999,
          "quote_volume": 312873.80407,
          "trades": 8308,
          "taker_buy_base": 35251.26,
          "taker_buy_quote": 156668.42044
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 4.437,
          "high": 4.462,
          "low": 4.391,
          "close": 4.451,
          "volume": 44858.45,
          "close_time": 1754639999999,
          "quote_volume": 198308.49361,
          "trades": 3286,
          "taker_buy_base": 20964.31,
          "taker_buy_quote": 92685.99051
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 4.452,
          "high": 4.477,
          "low": 4.436,
          "close": 4.467,
          "volume": 30826.16,
          "close_time": 1754654399999,
          "quote_volume": 137368.57408,
          "trades": 3438,
          "taker_buy_base": 13298.56,
          "taker_buy_quote": 59263.96702
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 4.466,
          "high": 4.503,
          "low": 4.376,
          "close": 4.406,
          "volume": 55360.87,
          "close_time": 1754668799999,
          "quote_volume": 246155.28052,
          "trades": 5746,
          "taker_buy_base": 24175.57,
          "taker_buy_quote": 107695.86009
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 4.407,
          "high": 4.533,
          "low": 4.407,
          "close": 4.517,
          "volume": 43997.53,
          "close_time": 1754683199999,
          "quote_volume": 196987.54859,
          "trades": 4336,
          "taker_buy_base": 22056.18,
          "taker_buy_quote": 98765.24244
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 4.518,
          "high": 4.525,
          "low": 4.478,
          "close": 4.495,
          "volume": 29690.38,
          "close_time": 1754697599999,
          "quote_volume": 133619.63073,
          "trades": 2307,
          "taker_buy_base": 13528.66,
          "taker_buy_quote": 60857.39142
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 4.496,
          "high": 4.524,
          "low": 4.485,
          "close": 4.522,
          "volume": 24365.34,
          "close_time": 1754711999999,
          "quote_volume": 109776.63717,
          "trades": 2036,
          "taker_buy_base": 12416.16,
          "taker_buy_quote": 55979.98512
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 4.522,
          "high": 4.619,
          "low": 4.514,
          "close": 4.614,
          "volume": 59139.16,
          "close_time": 1754726399999,
          "quote_volume": 270685.52566,
          "trades": 4635,
          "taker_buy_base": 28832.59,
          "taker_buy_quote": 131983.38293
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 4.614,
          "high": 4.647,
          "low": 4.6,
          "close": 4.615,
          "volume": 41900.0,
          "close_time": 1754740799999,
          "quote_volume": 193778.64312,
          "trades": 3439,
          "taker_buy_base": 17651.77,
          "taker_buy_quote": 81620.12504
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 4.616,
          "high": 4.647,
          "low": 4.561,
          "close": 4.609,
          "volume": 34794.93,
          "close_time": 1754755199999,
          "quote_volume": 160178.41421,
          "trades": 3895,
          "taker_buy_base": 16675.65,
          "taker_buy_quote": 76842.20622
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 4.61,
          "high": 4.637,
          "low": 4.595,
          "close": 4.615,
          "volume": 27623.46,
          "close_time": 1754769599999,
          "quote_volume": 127556.51798,
          "trades": 3647,
          "taker_buy_base": 15777.5,
          "taker_buy_quote": 72876.69552
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 4.616,
          "high": 4.682,
          "low": 4.586,
          "close": 4.599,
          "volume": 58819.4,
          "close_time": 1754783999999,
          "quote_volume": 272534.55305,
          "trades": 5065,
          "taker_buy_base": 28642.39,
          "taker_buy_quote": 132795.57807
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 4.6,
          "high": 4.655,
          "low": 4.585,
          "close": 4.65,
          "volume": 62162.38,
          "close_time": 1754798399999,
          "quote_volume": 287441.31858,
          "trades": 6617,
          "taker_buy_base": 34070.59,
          "taker_buy_quote": 157529.87263
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 4.649,
          "high": 4.679,
          "low": 4.473,
          "close": 4.483,
          "volume": 98598.68,
          "close_time": 1754812799999,
          "quote_volume": 452512.89808,
          "trades": 7590,
          "taker_buy_base": 42941.73,
          "taker_buy_quote": 197116.5222
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 4.484,
          "high": 4.535,
          "low": 4.429,
          "close": 4.447,
          "volume": 44946.9,
          "close_time": 1754827199999,
          "quote_volume": 201516.77147,
          "trades": 5151,
          "taker_buy_base": 24865.85,
          "taker_buy_quote": 111505.90994
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 4.447,
          "high": 4.538,
          "low": 4.43,
          "close": 4.526,
          "volume": 32365.66,
          "close_time": 1754841599999,
          "quote_volume": 145106.72197,
          "trades": 4915,
          "taker_buy_base": 18911.0,
          "taker_buy_quote": 84828.47778
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 4.525,
          "high": 4.618,
          "low": 4.52,
          "close": 4.605,
          "volume": 31116.87,
          "close_time": 1754855999999,
          "quote_volume": 142132.5873,
          "trades": 4798,
          "taker_buy_base": 20771.89,
          "taker_buy_quote": 94800.48239
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 4.604,
          "high": 4.609,
          "low": 4.507,
          "close": 4.576,
          "volume": 44378.99,
          "close_time": 1754870399999,
          "quote_volume": 202344.80322,
          "trades": 4745,
          "taker_buy_base": 23018.9,
          "taker_buy_quote": 104928.99137
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 4.575,
          "high": 4.649,
          "low": 4.521,
          "close": 4.612,
          "volume": 82129.39,
          "close_time": 1754884799999,
          "quote_volume": 377935.34053,
          "trades": 7460,
          "taker_buy_base": 34992.69,
          "taker_buy_quote": 160864.55589
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 4.614,
          "high": 4.626,
          "low": 4.507,
          "close": 4.515,
          "volume": 53368.31,
          "close_time": 1754899199999,
          "quote_volume": 244735.98549,
          "trades": 4758,
          "taker_buy_base": 27170.45,
          "taker_buy_quote": 124553.45937
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 4.514,
          "high": 4.568,
          "low": 4.378,
          "close": 4.393,
          "volume": 124873.65,
          "close_time": 1754913599999,
          "quote_volume": 557542.43425,
          "trades": 8573,
          "taker_buy_base": 78663.97,
          "taker_buy_quote": 350856.8747
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 4.393,
          "high": 4.45,
          "low": 4.358,
          "close": 4.429,
          "volume": 93256.9,
          "close_time": 1754927999999,
          "quote_volume": 410548.50864,
          "trades": 12969,
          "taker_buy_base": 46500.76,
          "taker_buy_quote": 204746.46719
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 4.429,
          "high": 4.5,
          "low": 4.359,
          "close": 4.395,
          "volume": 74074.54,
          "close_time": 1754942399999,
          "quote_volume": 328307.95352,
          "trades": 10527,
          "taker_buy_base": 36506.88,
          "taker_buy_quote": 161877.16742
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 4.394,
          "high": 4.4,
          "low": 4.277,
          "close": 4.313,
          "volume": 43976.37,
          "close_time": 1754956799999,
          "quote_volume": 190560.97572,
          "trades": 5692,
          "taker_buy_base": 21893.67,
          "taker_buy_quote": 94837.50134
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 4.311,
          "high": 4.372,
          "low": 4.305,
          "close": 4.327,
          "volume": 34964.38,
          "close_time": 1754971199999,
          "quote_volume": 151758.01324,
          "trades": 5347,
          "taker_buy_base": 17124.9,
          "taker_buy_quote": 74387.9998
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 4.326,
          "high": 4.365,
          "low": 4.276,
          "close": 4.342,
          "volume": 51967.68,
          "close_time": 1754985599999,
          "quote_volume": 224522.19364,
          "trades": 4641,
          "taker_buy_base": 25037.02,
          "taker_buy_quote": 108199.15687
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 4.343,
          "high": 4.343,
          "low": 4.241,
          "close": 4.288,
          "volume": 50534.96,
          "close_time": 1754999999999,
          "quote_volume": 216478.22196,
          "trades": 4969,
          "taker_buy_base": 23727.57,
          "taker_buy_quote": 101642.96853
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 4.288,
          "high": 4.465,
          "low": 4.258,
          "close": 4.465,
          "volume": 96495.56,
          "close_time": 1755014399999,
          "quote_volume": 421608.86168,
          "trades": 11568,
          "taker_buy_base": 45708.94,
          "taker_buy_quote": 199697.80574
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 4.465,
          "high": 4.531,
          "low": 4.453,
          "close": 4.492,
          "volume": 158659.71,
          "close_time": 1755028799999,
          "quote_volume": 712208.28286,
          "trades": 17984,
          "taker_buy_base": 57963.06,
          "taker_buy_quote": 260201.86224
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 4.493,
          "high": 4.548,
          "low": 4.479,
          "close": 4.484,
          "volume": 108244.05,
          "close_time": 1755043199999,
          "quote_volume": 488360.22169,
          "trades": 13006,
          "taker_buy_base": 40074.75,
          "taker_buy_quote": 180824.03171
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 4.485,
          "high": 4.544,
          "low": 4.433,
          "close": 4.527,
          "volume": 82462.44,
          "close_time": 1755057599999,
          "quote_volume": 370558.5712,
          "trades": 7290,
          "taker_buy_base": 36022.9,
          "taker_buy_quote": 161774.84474
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 4.526,
          "high": 4.547,
          "low": 4.449,
          "close": 4.518,
          "volume": 41361.21,
          "close_time": 1755071999999,
          "quote_volume": 185968.2132,
          "trades": 5284,
          "taker_buy_base": 20991.73,
          "taker_buy_quote": 94365.18719
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 4.516,
          "high": 4.62,
          "low": 4.514,
          "close": 4.609,
          "volume": 60472.5,
          "close_time": 1755086399999,
          "quote_volume": 276377.44403,
          "trades": 5392,
          "taker_buy_base": 26167.6,
          "taker_buy_quote": 119730.00477
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 4.609,
          "high": 4.637,
          "low": 4.514,
          "close": 4.569,
          "volume": 77095.89,
          "close_time": 1755100799999,
          "quote_volume": 352924.48781,
          "trades": 10221,
          "taker_buy_base": 36713.5,
          "taker_buy_quote": 168124.33854
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 4.569,
          "high": 4.616,
          "low": 4.536,
          "close": 4.613,
          "volume": 40052.68,
          "close_time": 1755115199999,
          "quote_volume": 183438.17622,
          "trades": 5369,
          "taker_buy_base": 20295.18,
          "taker_buy_quote": 92986.75205
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 4.614,
          "high": 4.639,
          "low": 4.578,
          "close": 4.625,
          "volume": 37165.46,
          "close_time": 1755129599999,
          "quote_volume": 171346.1392,
          "trades": 4582,
          "taker_buy_base": 17358.31,
          "taker_buy_quote": 80023.27004
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 4.626,
          "high": 4.684,
          "low": 4.574,
          "close": 4.662,
          "volume": 55723.81,
          "close_time": 1755143999999,
          "quote_volume": 257729.32946,
          "trades": 4962,
          "taker_buy_base": 27194.16,
          "taker_buy_quote": 125814.543
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 4.661,
          "high": 4.669,
          "low": 4.487,
          "close": 4.513,
          "volume": 69952.95,
          "close_time": 1755158399999,
          "quote_volume": 319017.64635,
          "trades": 6214,
          "taker_buy_base": 28110.08,
          "taker_buy_quote": 128065.11746
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 4.514,
          "high": 4.515,
          "low": 4.412,
          "close": 4.456,
          "volume": 83143.73,
          "close_time": 1755172799999,
          "quote_volume": 370420.46868,
          "trades": 8537,
          "taker_buy_base": 36746.9,
          "taker_buy_quote": 163725.0033
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 4.456,
          "high": 4.494,
          "low": 4.204,
          "close": 4.292,
          "volume": 304808.08,
          "close_time": 1755187199999,
          "quote_volume": 1317554.08806,
          "trades": 30287,
          "taker_buy_base": 154606.18,
          "taker_buy_quote": 668450.85942
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 4.291,
          "high": 4.291,
          "low": 4.167,
          "close": 4.204,
          "volume": 109694.55,
          "close_time": 1755201599999,
          "quote_volume": 463318.02273,
          "trades": 9063,
          "taker_buy_base": 65551.97,
          "taker_buy_quote": 276836.73513
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 4.203,
          "high": 4.203,
          "low": 4.029,
          "close": 4.182,
          "volume": 210666.34,
          "close_time": 1755215999999,
          "quote_volume": 866107.91063,
          "trades": 13763,
          "taker_buy_base": 88190.32,
          "taker_buy_quote": 363282.03457
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 4.183,
          "high": 4.265,
          "low": 4.158,
          "close": 4.253,
          "volume": 49726.22,
          "close_time": 1755230399999,
          "quote_volume": 209007.34416,
          "trades": 5815,
          "taker_buy_base": 33060.54,
          "taker_buy_quote": 138870.72049
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 4.253,
          "high": 4.288,
          "low": 4.226,
          "close": 4.268,
          "volume": 32698.04,
          "close_time": 1755244799999,
          "quote_volume": 139323.56115,
          "trades": 3588,
          "taker_buy_base": 16399.61,
          "taker_buy_quote": 69844.60963
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 4.268,
          "high": 4.284,
          "low": 4.215,
          "close": 4.242,
          "volume": 37709.22,
          "close_time": 1755259199999,
          "quote_volume": 160356.94318,
          "trades": 4203,
          "taker_buy_base": 13576.95,
          "taker_buy_quote": 57729.55887
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 4.241,
          "high": 4.301,
          "low": 4.07,
          "close": 4.106,
          "volume": 152732.02,
          "close_time": 1755273599999,
          "quote_volume": 642534.64885,
          "trades": 17940,
          "taker_buy_base": 83379.1,
          "taker_buy_quote": 350822.96763
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 4.105,
          "high": 4.198,
          "low": 4.073,
          "close": 4.143,
          "volume": 64377.0,
          "close_time": 1755287999999,
          "quote_volume": 266819.82405,
          "trades": 7312,
          "taker_buy_base": 31695.1,
          "taker_buy_quote": 131418.40562
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 4.142,
          "high": 4.228,
          "low": 4.127,
          "close": 4.189,
          "volume": 40062.89,
          "close_time": 1755302399999,
          "quote_volume": 167383.28438,
          "trades": 4759,
          "taker_buy_base": 21110.83,
          "taker_buy_quote": 88173.68721
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 4.189,
          "high": 4.324,
          "low": 4.188,
          "close": 4.297,
          "volume": 72321.49,
          "close_time": 1755316799999,
          "quote_volume": 309279.61896,
          "trades": 7215,
          "taker_buy_base": 39582.36,
          "taker_buy_quote": 169303.22079
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 4.298,
          "high": 4.321,
          "low": 4.257,
          "close": 4.289,
          "volume": 31060.13,
          "close_time": 1755331199999,
          "quote_volume": 133138.60536,
          "trades": 3095,
          "taker_buy_base": 14609.54,
          "taker_buy_quote": 62616.79526
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 4.289,
          "high": 4.309,
          "low": 4.229,
          "close": 4.263,
          "volume": 41145.89,
          "close_time": 1755345599999,
          "quote_volume": 175896.36473,
          "trades": 3829,
          "taker_buy_base": 19919.58,
          "taker_buy_quote": 85170.59541
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 4.264,
          "high": 4.34,
          "low": 4.255,
          "close": 4.321,
          "volume": 52377.05,
          "close_time": 1755359999999,
          "quote_volume": 225036.8442,
          "trades": 6037,
          "taker_buy_base": 33002.6,
          "taker_buy_quote": 141778.91983
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 4.321,
          "high": 4.342,
          "low": 4.305,
          "close": 4.324,
          "volume": 14165.6,
          "close_time": 1755374399999,
          "quote_volume": 61222.90827,
          "trades": 2321,
          "taker_buy_base": 8420.21,
          "taker_buy_quote": 36390.09388
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 4.324,
          "high": 4.341,
          "low": 4.297,
          "close": 4.315,
          "volume": 16702.26,
          "close_time": 1755388799999,
          "quote_volume": 72121.21262,
          "trades": 2338,
          "taker_buy_base": 8989.35,
          "taker_buy_quote": 38819.81356
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 4.316,
          "high": 4.334,
          "low": 4.282,
          "close": 4.324,
          "volume": 27427.94,
          "close_time": 1755403199999,
          "quote_volume": 118114.40179,
          "trades": 2753,
          "taker_buy_base": 14205.15,
          "taker_buy_quote": 61164.99254
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 4.324,
          "high": 4.341,
          "low": 4.314,
          "close": 4.332,
          "volume": 20366.64,
          "close_time": 1755417599999,
          "quote_volume": 88137.00141,
          "trades": 1691,
          "taker_buy_base": 10392.09,
          "taker_buy_quote": 44961.49735
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 4.333,
          "high": 4.377,
          "low": 4.325,
          "close": 4.36,
          "volume": 34890.5,
          "close_time": 1755431999999,
          "quote_volume": 151797.74286,
          "trades": 2536,
          "taker_buy_base": 16945.23,
          "taker_buy_quote": 73709.71584
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 4.361,
          "high": 4.386,
          "low": 4.318,
          "close": 4.383,
          "volume": 25608.66,
          "close_time": 1755446399999,
          "quote_volume": 111482.298,
          "trades": 2154,
          "taker_buy_base": 12198.56,
          "taker_buy_quote": 53140.87437
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 4.384,
          "high": 4.399,
          "low": 4.264,
          "close": 4.301,
          "volume": 46163.08,
          "close_time": 1755460799999,
          "quote_volume": 199711.29181,
          "trades": 5622,
          "taker_buy_base": 17802.7,
          "taker_buy_quote": 76985.65919
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 4.302,
          "high": 4.338,
          "low": 4.274,
          "close": 4.279,
          "volume": 29908.6,
          "close_time": 1755475199999,
          "quote_volume": 128770.28526,
          "trades": 2660,
          "taker_buy_base": 12184.56,
          "taker_buy_quote": 52496.34175
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 4.28,
          "high": 4.292,
          "low": 4.091,
          "close": 4.138,
          "volume": 161903.99,
          "close_time": 1755489599999,
          "quote_volume": 674932.61852,
          "trades": 12603,
          "taker_buy_base": 76854.35,
          "taker_buy_quote": 320434.03338
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 4.137,
          "high": 4.191,
          "low": 4.078,
          "close": 4.126,
          "volume": 84480.07,
          "close_time": 1755503999999,
          "quote_volume": 348724.0012,
          "trades": 6553,
          "taker_buy_base": 43359.81,
          "taker_buy_quote": 178942.13227
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 4.126,
          "high": 4.157,
          "low": 4.084,
          "close": 4.136,
          "volume": 50196.58,
          "close_time": 1755518399999,
          "quote_volume": 207147.0376,
          "trades": 4657,
          "taker_buy_base": 26732.22,
          "taker_buy_quote": 110310.87939
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 4.135,
          "high": 4.189,
          "low": 4.114,
          "close": 4.171,
          "volume": 69894.85,
          "close_time": 1755532799999,
          "quote_volume": 290542.81692,
          "trades": 7399,
          "taker_buy_base": 33068.67,
          "taker_buy_quote": 137382.57537
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 4.171,
          "high": 4.213,
          "low": 4.137,
          "close": 4.18,
          "volume": 34876.38,
          "close_time": 1755547199999,
          "quote_volume": 145519.37732,
          "trades": 4750,
          "taker_buy_base": 20073.76,
          "taker_buy_quote": 83763.27633
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 4.179,
          "high": 4.233,
          "low": 4.15,
          "close": 4.161,
          "volume": 26829.01,
          "close_time": 1755561599999,
          "quote_volume": 112366.60017,
          "trades": 2482,
          "taker_buy_base": 12409.82,
          "taker_buy_quote": 51984.68418
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 4.161,
          "high": 4.229,
          "low": 4.089,
          "close": 4.1,
          "volume": 67526.6,
          "close_time": 1755575999999,
          "quote_volume": 280634.32456,
          "trades": 5026,
          "taker_buy_base": 38296.67,
          "taker_buy_quote": 159270.92207
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 4.1,
          "high": 4.142,
          "low": 4.069,
          "close": 4.128,
          "volume": 53460.38,
          "close_time": 1755590399999,
          "quote_volume": 219587.01551,
          "trades": 4344,
          "taker_buy_base": 26365.15,
          "taker_buy_quote": 108305.4301
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 4.13,
          "high": 4.184,
          "low": 4.087,
          "close": 4.182,
          "volume": 34370.02,
          "close_time": 1755604799999,
          "quote_volume": 142552.53349,
          "trades": 3038,
          "taker_buy_base": 18166.07,
          "taker_buy_quote": 75425.08892
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 4.181,
          "high": 4.193,
          "low": 4.061,
          "close": 4.09,
          "volume": 65407.95,
          "close_time": 1755619199999,
          "quote_volume": 269684.17473,
          "trades": 6537,
          "taker_buy_base": 32117.65,
          "taker_buy_quote": 132422.72812
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 4.091,
          "high": 4.091,
          "low": 3.951,
          "close": 4.011,
          "volume": 95772.74,
          "close_time": 1755633599999,
          "quote_volume": 385192.67542,
          "trades": 9280,
          "taker_buy_base": 54819.03,
          "taker_buy_quote": 220467.91022
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 4.012,
          "high": 4.019,
          "low": 3.955,
          "close": 3.966,
          "volume": 85324.6,
          "close_time": 1755647999999,
          "quote_volume": 340043.43904,
          "trades": 8628,
          "taker_buy_base": 56626.1,
          "taker_buy_quote": 225631.14054
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 3.966,
          "high": 4.032,
          "low": 3.916,
          "close": 4.001,
          "volume": 109336.15,
          "close_time": 1755662399999,
          "quote_volume": 432603.3993,
          "trades": 6887,
          "taker_buy_base": 75215.07,
          "taker_buy_quote": 297532.43425
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 4.001,
          "high": 4.049,
          "low": 3.998,
          "close": 4.015,
          "volume": 21464.45,
          "close_time": 1755676799999,
          "quote_volume": 86481.69432,
          "trades": 2173,
          "taker_buy_base": 12430.36,
          "taker_buy_quote": 50092.69864
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 4.016,
          "high": 4.076,
          "low": 3.989,
          "close": 4.034,
          "volume": 28625.9,
          "close_time": 1755691199999,
          "quote_volume": 115545.75362,
          "trades": 3236,
          "taker_buy_base": 16703.36,
          "taker_buy_quote": 67427.61816
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 4.034,
          "high": 4.109,
          "low": 3.945,
          "close": 4.073,
          "volume": 71101.48,
          "close_time": 1755705599999,
          "quote_volume": 286581.46516,
          "trades": 11248,
          "taker_buy_base": 37478.5,
          "taker_buy_quote": 150981.1767
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 4.074,
          "high": 4.159,
          "low": 4.065,
          "close": 4.148,
          "volume": 84230.7,
          "close_time": 1755719999999,
          "quote_volume": 346769.35438,
          "trades": 7577,
          "taker_buy_base": 35190.33,
          "taker_buy_quote": 144900.82676
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 4.149,
          "high": 4.182,
          "low": 4.138,
          "close": 4.163,
          "volume": 38157.48,
          "close_time": 1755734399999,
          "quote_volume": 158862.80947,
          "trades": 3479,
          "taker_buy_base": 18385.87,
          "taker_buy_quote": 76572.33603
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 4.164,
          "high": 4.183,
          "low": 4.117,
          "close": 4.135,
          "volume": 38966.57,
          "close_time": 1755748799999,
          "quote_volume": 161640.13473,
          "trades": 3688,
          "taker_buy_base": 17045.73,
          "taker_buy_quote": 70688.31449
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 4.136,
          "high": 4.153,
          "low": 4.097,
          "close": 4.134,
          "volume": 24675.32,
          "close_time": 1755763199999,
          "quote_volume": 102016.24788,
          "trades": 2748,
          "taker_buy_base": 12138.05,
          "taker_buy_quote": 50196.46794
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 4.134,
          "high": 4.138,
          "low": 4.072,
          "close": 4.086,
          "volume": 33649.16,
          "close_time": 1755777599999,
          "quote_volume": 137865.37481,
          "trades": 3259,
          "taker_buy_base": 17231.69,
          "taker_buy_quote": 70590.09651
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 4.087,
          "high": 4.141,
          "low": 4.048,
          "close": 4.055,
          "volume": 66827.7,
          "close_time": 1755791999999,
          "quote_volume": 273468.8141,
          "trades": 7481,
          "taker_buy_base": 32518.76,
          "taker_buy_quote": 132988.01407
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 4.056,
          "high": 4.113,
          "low": 4.032,
          "close": 4.069,
          "volume": 49154.25,
          "close_time": 1755806399999,
          "quote_volume": 200282.75388,
          "trades": 4058,
          "taker_buy_base": 19037.2,
          "taker_buy_quote": 77571.612
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 4.07,
          "high": 4.125,
          "low": 4.054,
          "close": 4.084,
          "volume": 13924.38,
          "close_time": 1755820799999,
          "quote_volume": 56939.72022,
          "trades": 2086,
          "taker_buy_base": 6860.27,
          "taker_buy_quote": 28045.10454
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 4.087,
          "high": 4.138,
          "low": 4.055,
          "close": 4.07,
          "volume": 27788.07,
          "close_time": 1755835199999,
          "quote_volume": 113658.22786,
          "trades": 3283,
          "taker_buy_base": 15087.11,
          "taker_buy_quote": 61679.54444
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 4.071,
          "high": 4.134,
          "low": 4.071,
          "close": 4.123,
          "volume": 26765.96,
          "close_time": 1755849599999,
          "quote_volume": 109722.01152,
          "trades": 3082,
          "taker_buy_base": 12938.26,
          "taker_buy_quote": 53039.94409
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 4.123,
          "high": 4.145,
          "low": 4.027,
          "close": 4.029,
          "volume": 42502.1,
          "close_time": 1755863999999,
          "quote_volume": 173450.3943,
          "trades": 5237,
          "taker_buy_base": 14515.99,
          "taker_buy_quote": 59294.39767
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 4.029,
          "high": 4.284,
          "low": 3.949,
          "close": 4.248,
          "volume": 262545.49,
          "close_time": 1755878399999,
          "quote_volume": 1086067.81059,
          "trades": 29866,
          "taker_buy_base": 124445.47,
          "taker_buy_quote": 515212.135
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 4.248,
          "high": 4.393,
          "low": 4.248,
          "close": 4.385,
          "volume": 112407.71,
          "close_time": 1755892799999,
          "quote_volume": 489166.78694,
          "trades": 10945,
          "taker_buy_base": 54542.07,
          "taker_buy_quote": 237106.25753
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 4.386,
          "high": 4.432,
          "low": 4.381,
          "close": 4.414,
          "volume": 51718.34,
          "close_time": 1755907199999,
          "quote_volume": 227748.85857,
          "trades": 4958,
          "taker_buy_base": 19365.3,
          "taker_buy_quote": 85228.61645
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 4.415,
          "high": 4.518,
          "low": 4.337,
          "close": 4.406,
          "volume": 138982.77,
          "close_time": 1755921599999,
          "quote_volume": 617312.14668,
          "trades": 10637,
          "taker_buy_base": 59559.9,
          "taker_buy_quote": 264724.90418
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 4.409,
          "high": 4.558,
          "low": 4.408,
          "close": 4.473,
          "volume": 97402.91,
          "close_time": 1755935999999,
          "quote_volume": 439535.7481,
          "trades": 7472,
          "taker_buy_base": 46536.49,
          "taker_buy_quote": 209988.19899
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 4.474,
          "high": 4.521,
          "low": 4.455,
          "close": 4.502,
          "volume": 27669.02,
          "close_time": 1755950399999,
          "quote_volume": 124299.04523,
          "trades": 3689,
          "taker_buy_base": 11875.62,
          "taker_buy_quote": 53334.40206
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 4.503,
          "high": 4.528,
          "low": 4.459,
          "close": 4.495,
          "volume": 61307.62,
          "close_time": 1755964799999,
          "quote_volume": 275073.87262,
          "trades": 4582,
          "taker_buy_base": 30827.11,
          "taker_buy_quote": 138382.65539
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 4.494,
          "high": 4.594,
          "low": 4.493,
          "close": 4.565,
          "volume": 101716.03,
          "close_time": 1755979199999,
          "quote_volume": 462688.16697,
          "trades": 6084,
          "taker_buy_base": 53935.21,
          "taker_buy_quote": 245366.53217
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 4.565,
          "high": 4.568,
          "low": 4.515,
          "close": 4.535,
          "volume": 26590.68,
          "close_time": 1755993599999,
          "quote_volume": 120599.65261,
          "trades": 2261,
          "taker_buy_base": 9446.79,
          "taker_buy_quote": 42833.46439
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 4.534,
          "high": 4.535,
          "low": 4.45,
          "close": 4.484,
          "volume": 48693.22,
          "close_time": 1756007999999,
          "quote_volume": 218930.23855,
          "trades": 3556,
          "taker_buy_base": 15511.49,
          "taker_buy_quote": 69691.41458
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 4.485,
          "high": 4.491,
          "low": 4.381,
          "close": 4.381,
          "volume": 28776.91,
          "close_time": 1756022399999,
          "quote_volume": 127515.92302,
          "trades": 2738,
          "taker_buy_base": 11829.57,
          "taker_buy_quote": 52449.88734
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 4.382,
          "high": 4.4,
          "low": 4.296,
          "close": 4.328,
          "volume": 55656.8,
          "close_time": 1756036799999,
          "quote_volume": 241872.65447,
          "trades": 4348,
          "taker_buy_base": 25182.96,
          "taker_buy_quote": 109371.09551
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 4.327,
          "high": 4.421,
          "low": 4.319,
          "close": 4.395,
          "volume": 87853.5,
          "close_time": 1756051199999,
          "quote_volume": 384441.48904,
          "trades": 5122,
          "taker_buy_base": 27218.23,
          "taker_buy_quote": 119124.37939
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 4.395,
          "high": 4.603,
          "low": 4.372,
          "close": 4.468,
          "volume": 194608.2,
          "close_time": 1756065599999,
          "quote_volume": 869548.37588,
          "trades": 16420,
          "taker_buy_base": 75506.18,
          "taker_buy_quote": 336707.14167
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 4.47,
          "high": 4.505,
          "low": 4.373,
          "close": 4.46,
          "volume": 136037.48,
          "close_time": 1756079999999,
          "quote_volume": 604996.15312,
          "trades": 10845,
          "taker_buy_base": 42329.72,
          "taker_buy_quote": 187968.49279
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 4.461,
          "high": 4.622,
          "low": 4.366,
          "close": 4.489,
          "volume": 141737.44,
          "close_time": 1756094399999,
          "quote_volume": 640359.60671,
          "trades": 7618,
          "taker_buy_base": 56781.66,
          "taker_buy_quote": 256775.37313
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 4.489,
          "high": 4.492,
          "low": 4.282,
          "close": 4.292,
          "volume": 129281.72,
          "close_time": 1756108799999,
          "quote_volume": 565879.8124,
          "trades": 10699,
          "taker_buy_base": 75523.8,
          "taker_buy_quote": 329820.02087
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 4.292,
          "high": 4.3,
          "low": 4.164,
          "close": 4.219,
          "volume": 126491.4,
          "close_time": 1756123199999,
          "quote_volume": 536554.74297,
          "trades": 7757,
          "taker_buy_base": 71904.11,
          "taker_buy_quote": 305219.74367
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 4.217,
          "high": 4.258,
          "low": 4.169,
          "close": 4.204,
          "volume": 70285.42,
          "close_time": 1756137599999,
          "quote_volume": 296460.27354,
          "trades": 8267,
          "taker_buy_base": 38210.29,
          "taker_buy_quote": 161315.19361
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 4.206,
          "high": 4.232,
          "low": 4.034,
          "close": 4.047,
          "volume": 71731.9,
          "close_time": 1756151999999,
          "quote_volume": 295735.65947,
          "trades": 8328,
          "taker_buy_base": 32251.8,
          "taker_buy_quote": 133219.75598
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 4.049,
          "high": 4.053,
          "low": 3.827,
          "close": 3.95,
          "volume": 292404.04,
          "close_time": 1756166399999,
          "quote_volume": 1150617.84336,
          "trades": 29314,
          "taker_buy_base": 159097.56,
          "taker_buy_quote": 626137.09337
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 3.949,
          "high": 3.998,
          "low": 3.896,
          "close": 3.984,
          "volume": 113982.22,
          "close_time": 1756180799999,
          "quote_volume": 448827.5606,
          "trades": 13572,
          "taker_buy_base": 68525.96,
          "taker_buy_quote": 269821.03352
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 3.983,
          "high": 4.031,
          "low": 3.96,
          "close": 4.003,
          "volume": 41520.43,
          "close_time": 1756195199999,
          "quote_volume": 165885.85088,
          "trades": 5501,
          "taker_buy_base": 23791.88,
          "taker_buy_quote": 95049.446
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 4.001,
          "high": 4.044,
          "low": 3.981,
          "close": 4.0,
          "volume": 41118.69,
          "close_time": 1756209599999,
          "quote_volume": 164886.61588,
          "trades": 3843,
          "taker_buy_base": 17332.28,
          "taker_buy_quote": 69458.11534
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 4.001,
          "high": 4.106,
          "low": 3.979,
          "close": 4.063,
          "volume": 107482.52,
          "close_time": 1756223999999,
          "quote_volume": 435538.05628,
          "trades": 14709,
          "taker_buy_base": 55853.49,
          "taker_buy_quote": 226276.90291
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 4.063,
          "high": 4.165,
          "low": 4.063,
          "close": 4.156,
          "volume": 57524.54,
          "close_time": 1756238399999,
          "quote_volume": 236154.79151,
          "trades": 5491,
          "taker_buy_base": 24897.44,
          "taker_buy_quote": 102334.43331
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 4.155,
          "high": 4.183,
          "low": 4.129,
          "close": 4.137,
          "volume": 45906.67,
          "close_time": 1756252799999,
          "quote_volume": 190768.1438,
          "trades": 3209,
          "taker_buy_base": 24155.46,
          "taker_buy_quote": 100401.10444
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 4.138,
          "high": 4.2,
          "low": 4.096,
          "close": 4.179,
          "volume": 66085.27,
          "close_time": 1756267199999,
          "quote_volume": 273719.4476,
          "trades": 5145,
          "taker_buy_base": 31856.04,
          "taker_buy_quote": 131995.58783
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 4.179,
          "high": 4.253,
          "low": 4.152,
          "close": 4.175,
          "volume": 69005.59,
          "close_time": 1756281599999,
          "quote_volume": 290890.61446,
          "trades": 5844,
          "taker_buy_base": 33555.18,
          "taker_buy_quote": 141484.2338
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 4.176,
          "high": 4.23,
          "low": 4.159,
          "close": 4.186,
          "volume": 62532.36,
          "close_time": 1756295999999,
          "quote_volume": 261951.81401,
          "trades": 4738,
          "taker_buy_base": 23630.98,
          "taker_buy_quote": 99079.18147
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 4.186,
          "high": 4.26,
          "low": 4.159,
          "close": 4.246,
          "volume": 140643.15,
          "close_time": 1756310399999,
          "quote_volume": 592768.30397,
          "trades": 10850,
          "taker_buy_base": 58806.18,
          "taker_buy_quote": 247923.81577
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 4.247,
          "high": 4.327,
          "low": 4.217,
          "close": 4.237,
          "volume": 70187.01,
          "close_time": 1756324799999,
          "quote_volume": 299887.89078,
          "trades": 6390,
          "taker_buy_base": 34687.48,
          "taker_buy_quote": 148358.75766
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 4.237,
          "high": 4.309,
          "low": 4.185,
          "close": 4.242,
          "volume": 94540.32,
          "close_time": 1756339199999,
          "quote_volume": 401250.14357,
          "trades": 11734,
          "taker_buy_base": 43231.14,
          "taker_buy_quote": 183560.5617
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 4.241,
          "high": 4.286,
          "low": 4.191,
          "close": 4.282,
          "volume": 42546.3,
          "close_time": 1756353599999,
          "quote_volume": 180579.96728,
          "trades": 5096,
          "taker_buy_base": 17733.03,
          "taker_buy_quote": 75281.80042
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 4.283,
          "high": 4.316,
          "low": 4.24,
          "close": 4.262,
          "volume": 46619.13,
          "close_time": 1756367999999,
          "quote_volume": 199472.11173,
          "trades": 4472,
          "taker_buy_base": 18773.85,
          "taker_buy_quote": 80333.51601
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 4.262,
          "high": 4.296,
          "low": 4.239,
          "close": 4.286,
          "volume": 30306.94,
          "close_time": 1756382399999,
          "quote_volume": 129462.90825,
          "trades": 2821,
          "taker_buy_base": 12918.6,
          "taker_buy_quote": 55187.72937
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 4.287,
          "high": 4.392,
          "low": 4.269,
          "close": 4.285,
          "volume": 73417.66,
          "close_time": 1756396799999,
          "quote_volume": 317710.77577,
          "trades": 8127,
          "taker_buy_base": 32659.24,
          "taker_buy_quote": 141370.93611
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 4.286,
          "high": 4.317,
          "low": 4.216,
          "close": 4.217,
          "volume": 67395.12,
          "close_time": 1756411199999,
          "quote_volume": 286651.22998,
          "trades": 5182,
          "taker_buy_base": 29931.88,
          "taker_buy_quote": 127357.5152
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 4.218,
          "high": 4.339,
          "low": 4.215,
          "close": 4.328,
          "volume": 32320.77,
          "close_time": 1756425599999,
          "quote_volume": 138434.86826,
          "trades": 3050,
          "taker_buy_base": 15553.21,
          "taker_buy_quote": 66619.16247
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 4.329,
          "high": 4.347,
          "low": 4.249,
          "close": 4.296,
          "volume": 62826.81,
          "close_time": 1756439999999,
          "quote_volume": 269931.09748,
          "trades": 4266,
          "taker_buy_base": 28688.1,
          "taker_buy_quote": 123188.84961
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 4.297,
          "high": 4.319,
          "low": 4.146,
          "close": 4.149,
          "volume": 58797.65,
          "close_time": 1756454399999,
          "quote_volume": 248205.47191,
          "trades": 4555,
          "taker_buy_base": 31639.9,
          "taker_buy_quote": 133472.10216
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 4.151,
          "high": 4.197,
          "low": 4.071,
          "close": 4.163,
          "volume": 70230.82,
          "close_time": 1756468799999,
          "quote_volume": 290609.68198,
          "trades": 5484,
          "taker_buy_base": 37742.76,
          "taker_buy_quote": 156129.69922
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 4.163,
          "high": 4.26,
          "low": 4.077,
          "close": 4.107,
          "volume": 128077.18,
          "close_time": 1756483199999,
          "quote_volume": 533146.33787,
          "trades": 15328,
          "taker_buy_base": 64920.68,
          "taker_buy_quote": 270300.46114
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 4.108,
          "high": 4.126,
          "low": 3.992,
          "close": 4.058,
          "volume": 89478.33,
          "close_time": 1756497599999,
          "quote_volume": 363122.82936,
          "trades": 7736,
          "taker_buy_base": 34493.58,
          "taker_buy_quote": 139965.69997
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 4.059,
          "high": 4.123,
          "low": 3.996,
          "close": 4.103,
          "volume": 54297.3,
          "close_time": 1756511999999,
          "quote_volume": 221104.14825,
          "trades": 4055,
          "taker_buy_base": 30206.8,
          "taker_buy_quote": 123182.87608
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 4.103,
          "high": 4.189,
          "low": 4.048,
          "close": 4.173,
          "volume": 33887.49,
          "close_time": 1756526399999,
          "quote_volume": 139397.96241,
          "trades": 2949,
          "taker_buy_base": 15438.65,
          "taker_buy_quote": 63558.22307
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 4.173,
          "high": 4.188,
          "low": 4.144,
          "close": 4.186,
          "volume": 15167.75,
          "close_time": 1756540799999,
          "quote_volume": 63138.36954,
          "trades": 1296,
          "taker_buy_base": 7807.31,
          "taker_buy_quote": 32491.11224
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 4.185,
          "high": 4.19,
          "low": 4.147,
          "close": 4.184,
          "volume": 21211.0,
          "close_time": 1756555199999,
          "quote_volume": 88521.70092,
          "trades": 1426,
          "taker_buy_base": 10157.0,
          "taker_buy_quote": 42383.72039
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 4.185,
          "high": 4.199,
          "low": 4.108,
          "close": 4.186,
          "volume": 38595.6,
          "close_time": 1756569599999,
          "quote_volume": 160086.16682,
          "trades": 2683,
          "taker_buy_base": 16777.05,
          "taker_buy_quote": 69649.85114
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 4.185,
          "high": 4.311,
          "low": 4.101,
          "close": 4.144,
          "volume": 193127.88,
          "close_time": 1756583999999,
          "quote_volume": 813890.6084,
          "trades": 9163,
          "taker_buy_base": 100827.89,
          "taker_buy_quote": 425385.7435
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 4.145,
          "high": 4.184,
          "low": 4.11,
          "close": 4.172,
          "volume": 32284.86,
          "close_time": 1756598399999,
          "quote_volume": 133914.36265,
          "trades": 2930,
          "taker_buy_base": 21861.43,
          "taker_buy_quote": 90734.92238
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 4.172,
          "high": 4.209,
          "low": 4.149,
          "close": 4.196,
          "volume": 36003.12,
          "close_time": 1756612799999,
          "quote_volume": 150457.25928,
          "trades": 3672,
          "taker_buy_base": 13342.49,
          "taker_buy_quote": 55764.09934
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 4.197,
          "high": 4.199,
          "low": 4.143,
          "close": 4.147,
          "volume": 23116.79,
          "close_time": 1756627199999,
          "quote_volume": 96323.40238,
          "trades": 1944,
          "taker_buy_base": 10998.52,
          "taker_buy_quote": 45811.93648
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 4.148,
          "high": 4.183,
          "low": 4.108,
          "close": 4.137,
          "volume": 33577.19,
          "close_time": 1756641599999,
          "quote_volume": 138858.39294,
          "trades": 2758,
          "taker_buy_base": 17321.18,
          "taker_buy_quote": 71649.65208
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 4.138,
          "high": 4.157,
          "low": 4.07,
          "close": 4.093,
          "volume": 50031.43,
          "close_time": 1756655999999,
          "quote_volume": 205725.33277,
          "trades": 3900,
          "taker_buy_base": 23616.33,
          "taker_buy_quote": 97176.19588
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 4.093,
          "high": 4.123,
          "low": 4.076,
          "close": 4.093,
          "volume": 35622.11,
          "close_time": 1756670399999,
          "quote_volume": 145831.80334,
          "trades": 3484,
          "taker_buy_base": 13147.68,
          "taker_buy_quote": 53842.11927
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 4.095,
          "high": 4.114,
          "low": 4.012,
          "close": 4.022,
          "volume": 42411.63,
          "close_time": 1756684799999,
          "quote_volume": 172406.42623,
          "trades": 3870,
          "taker_buy_base": 17803.29,
          "taker_buy_quote": 72333.81188
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 4.021,
          "high": 4.033,
          "low": 3.939,
          "close": 3.962,
          "volume": 80182.62,
          "close_time": 1756699199999,
          "quote_volume": 319581.31102,
          "trades": 8625,
          "taker_buy_base": 43305.27,
          "taker_buy_quote": 172662.8196
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 3.961,
          "high": 4.036,
          "low": 3.899,
          "close": 4.035,
          "volume": 61794.87,
          "close_time": 1756713599999,
          "quote_volume": 243734.57797,
          "trades": 6252,
          "taker_buy_base": 30356.79,
          "taker_buy_quote": 119740.78836
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 4.035,
          "high": 4.08,
          "low": 3.954,
          "close": 3.958,
          "volume": 62087.47,
          "close_time": 1756727999999,
          "quote_volume": 250086.17882,
          "trades": 6143,
          "taker_buy_base": 22286.7,
          "taker_buy_quote": 89798.07922
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 3.958,
          "high": 3.981,
          "low": 3.894,
          "close": 3.902,
          "volume": 52721.07,
          "close_time": 1756742399999,
          "quote_volume": 207626.01988,
          "trades": 6550,
          "taker_buy_base": 26176.37,
          "taker_buy_quote": 103113.00661
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 3.902,
          "high": 3.916,
          "low": 3.871,
          "close": 3.915,
          "volume": 48495.14,
          "close_time": 1756756799999,
          "quote_volume": 188862.83236,
          "trades": 5806,
          "taker_buy_base": 20549.14,
          "taker_buy_quote": 80035.27222
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 3.914,
          "high": 3.914,
          "low": 3.742,
          "close": 3.846,
          "volume": 146825.58,
          "close_time": 1756771199999,
          "quote_volume": 559623.23792,
          "trades": 14104,
          "taker_buy_base": 81436.42,
          "taker_buy_quote": 310326.50461
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 3.847,
          "high": 3.931,
          "low": 3.807,
          "close": 3.916,
          "volume": 83047.06,
          "close_time": 1756785599999,
          "quote_volume": 320105.28463,
          "trades": 6635,
          "taker_buy_base": 34205.56,
          "taker_buy_quote": 131991.52168
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 3.917,
          "high": 3.936,
          "low": 3.865,
          "close": 3.877,
          "volume": 40149.72,
          "close_time": 1756799999999,
          "quote_volume": 157037.08935,
          "trades": 3914,
          "taker_buy_base": 15716.64,
          "taker_buy_quote": 61442.81685
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 3.876,
          "high": 3.912,
          "low": 3.874,
          "close": 3.883,
          "volume": 45595.21,
          "close_time": 1756814399999,
          "quote_volume": 177489.94884,
          "trades": 3528,
          "taker_buy_base": 19841.75,
          "taker_buy_quote": 77218.58714
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 3.884,
          "high": 3.937,
          "low": 3.79,
          "close": 3.804,
          "volume": 196707.14,
          "close_time": 1756828799999,
          "quote_volume": 758208.38361,
          "trades": 14911,
          "taker_buy_base": 84303.56,
          "taker_buy_quote": 325342.32339
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 3.804,
          "high": 3.86,
          "low": 3.783,
          "close": 3.805,
          "volume": 67456.82,
          "close_time": 1756843199999,
          "quote_volume": 257376.37198,
          "trades": 7296,
          "taker_buy_base": 27158.51,
          "taker_buy_quote": 103684.03786
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 3.805,
          "high": 3.886,
          "low": 3.794,
          "close": 3.886,
          "volume": 55889.26,
          "close_time": 1756857599999,
          "quote_volume": 215474.82774,
          "trades": 4401,
          "taker_buy_base": 33988.05,
          "taker_buy_quote": 130980.75346
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 3.887,
          "high": 3.945,
          "low": 3.868,
          "close": 3.913,
          "volume": 52046.65,
          "close_time": 1756871999999,
          "quote_volume": 203184.94502,
          "trades": 3674,
          "taker_buy_base": 26735.23,
          "taker_buy_quote": 104370.52675
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 3.914,
          "high": 3.919,
          "low": 3.831,
          "close": 3.902,
          "volume": 55176.84,
          "close_time": 1756886399999,
          "quote_volume": 213571.51388,
          "trades": 3816,
          "taker_buy_base": 21721.85,
          "taker_buy_quote": 84101.16315
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 3.902,
          "high": 3.963,
          "low": 3.879,
          "close": 3.907,
          "volume": 61049.37,
          "close_time": 1756900799999,
          "quote_volume": 238952.13415,
          "trades": 3814,
          "taker_buy_base": 33477.54,
          "taker_buy_quote": 131018.34886
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 3.907,
          "high": 3.972,
          "low": 3.888,
          "close": 3.96,
          "volume": 51995.57,
          "close_time": 1756915199999,
          "quote_volume": 204375.74074,
          "trades": 4298,
          "taker_buy_base": 27101.92,
          "taker_buy_quote": 106604.97524
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 3.961,
          "high": 3.973,
          "low": 3.928,
          "close": 3.969,
          "volume": 25592.47,
          "close_time": 1756929599999,
          "quote_volume": 101308.30801,
          "trades": 2521,
          "taker_buy_base": 11845.59,
          "taker_buy_quote": 46867.16479
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 3.969,
          "high": 3.975,
          "low": 3.874,
          "close": 3.905,
          "volume": 193693.52,
          "close_time": 1756943999999,
          "quote_volume": 757437.17458,
          "trades": 7653,
          "taker_buy_base": 105098.97,
          "taker_buy_quote": 410144.1097
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 3.905,
          "high": 3.916,
          "low": 3.838,
          "close": 3.84,
          "volume": 59756.67,
          "close_time": 1756958399999,
          "quote_volume": 232208.07167,
          "trades": 3847,
          "taker_buy_base": 27170.23,
          "taker_buy_quote": 105628.16272
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 3.84,
          "high": 3.851,
          "low": 3.77,
          "close": 3.797,
          "volume": 98437.9,
          "close_time": 1756972799999,
          "quote_volume": 373858.75779,
          "trades": 5661,
          "taker_buy_base": 54868.18,
          "taker_buy_quote": 208459.9722
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 3.796,
          "high": 3.816,
          "low": 3.785,
          "close": 3.803,
          "volume": 44384.68,
          "close_time": 1756987199999,
          "quote_volume": 168787.51178,
          "trades": 3248,
          "taker_buy_base": 24360.24,
          "taker_buy_quote": 92615.62938
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 3.804,
          "high": 3.828,
          "low": 3.741,
          "close": 3.758,
          "volume": 67740.48,
          "close_time": 1757001599999,
          "quote_volume": 255705.3321,
          "trades": 5014,
          "taker_buy_base": 33064.63,
          "taker_buy_quote": 124808.19695
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 3.757,
          "high": 3.777,
          "low": 3.731,
          "close": 3.743,
          "volume": 37732.47,
          "close_time": 1757015999999,
          "quote_volume": 141673.46042,
          "trades": 2704,
          "taker_buy_base": 23039.04,
          "taker_buy_quote": 86533.52134
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 3.743,
          "high": 3.828,
          "low": 3.74,
          "close": 3.784,
          "volume": 23770.8,
          "close_time": 1757030399999,
          "quote_volume": 90091.27244,
          "trades": 2018,
          "taker_buy_base": 11328.5,
          "taker_buy_quote": 42884.86368
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 3.784,
          "high": 3.842,
          "low": 3.773,
          "close": 3.842,
          "volume": 37147.1,
          "close_time": 1757044799999,
          "quote_volume": 141666.8647,
          "trades": 2506,
          "taker_buy_base": 18354.1,
          "taker_buy_quote": 69935.74763
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 3.843,
          "high": 3.924,
          "low": 3.836,
          "close": 3.913,
          "volume": 102670.3,
          "close_time": 1757059199999,
          "quote_volume": 397835.39981,
          "trades": 6254,
          "taker_buy_base": 51541.18,
          "taker_buy_quote": 199762.54275
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 3.913,
          "high": 3.915,
          "low": 3.868,
          "close": 3.886,
          "volume": 39530.53,
          "close_time": 1757073599999,
          "quote_volume": 153811.09551,
          "trades": 3548,
          "taker_buy_base": 18929.42,
          "taker_buy_quote": 73650.60351
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 3.885,
          "high": 3.946,
          "low": 3.793,
          "close": 3.896,
          "volume": 330299.55,
          "close_time": 1757087999999,
          "quote_volume": 1279783.24406,
          "trades": 19110,
          "taker_buy_base": 171743.98,
          "taker_buy_quote": 665016.26656
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 3.896,
          "high": 4.077,
          "low": 3.886,
          "close": 4.045,
          "volume": 414041.97,
          "close_time": 1757102399999,
          "quote_volume": 1644272.58507,
          "trades": 24626,
          "taker_buy_base": 219933.0,
          "taker_buy_quote": 873573.94732
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 4.044,
          "high": 4.157,
          "low": 4.037,
          "close": 4.082,
          "volume": 288722.95,
          "close_time": 1757116799999,
          "quote_volume": 1184903.22134,
          "trades": 17026,
          "taker_buy_base": 135254.56,
          "taker_buy_quote": 555168.63954
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 4.083,
          "high": 4.152,
          "low": 4.055,
          "close": 4.112,
          "volume": 141793.77,
          "close_time": 1757131199999,
          "quote_volume": 581659.91952,
          "trades": 8315,
          "taker_buy_base": 61895.85,
          "taker_buy_quote": 253883.90105
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 4.112,
          "high": 4.112,
          "low": 4.04,
          "close": 4.054,
          "volume": 93313.23,
          "close_time": 1757145599999,
          "quote_volume": 378909.20111,
          "trades": 6719,
          "taker_buy_base": 40371.51,
          "taker_buy_quote": 164012.76181
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 4.054,
          "high": 4.1,
          "low": 3.99,
          "close": 4.018,
          "volume": 146220.49,
          "close_time": 1757159999999,
          "quote_volume": 591171.86015,
          "trades": 7310,
          "taker_buy_base": 62984.43,
          "taker_buy_quote": 254561.98608
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 4.018,
          "high": 4.074,
          "low": 3.994,
          "close": 4.016,
          "volume": 132294.14,
          "close_time": 1757174399999,
          "quote_volume": 533366.95841,
          "trades": 6360,
          "taker_buy_base": 79843.03,
          "taker_buy_quote": 321734.06757
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 4.015,
          "high": 4.04,
          "low": 3.986,
          "close": 4.007,
          "volume": 44316.69,
          "close_time": 1757188799999,
          "quote_volume": 177670.19614,
          "trades": 4606,
          "taker_buy_base": 22709.02,
          "taker_buy_quote": 91003.46012
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 4.006,
          "high": 4.058,
          "low": 4.005,
          "close": 4.025,
          "volume": 32141.98,
          "close_time": 1757203199999,
          "quote_volume": 129756.18004,
          "trades": 3038,
          "taker_buy_base": 14302.72,
          "taker_buy_quote": 57746.12282
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 4.027,
          "high": 4.291,
          "low": 4.02,
          "close": 4.234,
          "volume": 479096.32,
          "close_time": 1757217599999,
          "quote_volume": 2007947.95103,
          "trades": 37089,
          "taker_buy_base": 278797.88,
          "taker_buy_quote": 1169818.17851
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 4.236,
          "high": 4.294,
          "low": 4.185,
          "close": 4.191,
          "volume": 157677.07,
          "close_time": 1757231999999,
          "quote_volume": 669154.94787,
          "trades": 8760,
          "taker_buy_base": 76922.75,
          "taker_buy_quote": 326765.08708
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 4.191,
          "high": 4.267,
          "low": 4.156,
          "close": 4.201,
          "volume": 168097.92,
          "close_time": 1757246399999,
          "quote_volume": 707530.14542,
          "trades": 8166,
          "taker_buy_base": 86393.49,
          "taker_buy_quote": 363708.01905
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 4.202,
          "high": 4.235,
          "low": 4.14,
          "close": 4.177,
          "volume": 125670.86,
          "close_time": 1757260799999,
          "quote_volume": 525178.86212,
          "trades": 5420,
          "taker_buy_base": 53640.7,
          "taker_buy_quote": 224391.1683
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 4.178,
          "high": 4.187,
          "low": 4.14,
          "close": 4.153,
          "volume": 104625.98,
          "close_time": 1757275199999,
          "quote_volume": 435203.46867,
          "trades": 3829,
          "taker_buy_base": 33332.25,
          "taker_buy_quote": 138636.05812
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 4.154,
          "high": 4.219,
          "low": 4.141,
          "close": 4.193,
          "volume": 84384.59,
          "close_time": 1757289599999,
          "quote_volume": 353766.28073,
          "trades": 3351,
          "taker_buy_base": 29528.66,
          "taker_buy_quote": 123755.63381
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 4.194,
          "high": 4.39,
          "low": 4.184,
          "close": 4.266,
          "volume": 397062.39,
          "close_time": 1757303999999,
          "quote_volume": 1704096.07041,
          "trades": 25340,
          "taker_buy_base": 208325.49,
          "taker_buy_quote": 895554.29152
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 4.265,
          "high": 4.265,
          "low": 4.178,
          "close": 4.185,
          "volume": 83477.32,
          "close_time": 1757318399999,
          "quote_volume": 351888.98959,
          "trades": 6903,
          "taker_buy_base": 38877.52,
          "taker_buy_quote": 163779.87881
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 4.186,
          "high": 4.232,
          "low": 4.167,
          "close": 4.185,
          "volume": 86357.53,
          "close_time": 1757332799999,
          "quote_volume": 363146.11767,
          "trades": 6547,
          "taker_buy_base": 41882.95,
          "taker_buy_quote": 176145.29735
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 4.185,
          "high": 4.262,
          "low": 4.168,
          "close": 4.25,
          "volume": 90600.5,
          "close_time": 1757347199999,
          "quote_volume": 382074.3158,
          "trades": 7175,
          "taker_buy_base": 43603.85,
          "taker_buy_quote": 183975.43391
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 4.25,
          "high": 4.262,
          "low": 4.194,
          "close": 4.223,
          "volume": 43889.97,
          "close_time": 1757361599999,
          "quote_volume": 185513.07986,
          "trades": 4077,
          "taker_buy_base": 17262.7,
          "taker_buy_quote": 73011.05131
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 4.224,
          "high": 4.283,
          "low": 4.187,
          "close": 4.26,
          "volume": 41175.81,
          "close_time": 1757375999999,
          "quote_volume": 174741.44645,
          "trades": 4321,
          "taker_buy_base": 17188.03,
          "taker_buy_quote": 72974.12442
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 4.259,
          "high": 4.788,
          "low": 4.238,
          "close": 4.459,
          "volume": 985180.71,
          "close_time": 1757390399999,
          "quote_volume": 4476828.9918,
          "trades": 77938,
          "taker_buy_base": 524075.57,
          "taker_buy_quote": 2385022.06695
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 4.459,
          "high": 4.548,
          "low": 4.418,
          "close": 4.508,
          "volume": 180242.8,
          "close_time": 1757404799999,
          "quote_volume": 806026.12939,
          "trades": 10732,
          "taker_buy_base": 86961.15,
          "taker_buy_quote": 388744.79621
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 4.509,
          "high": 4.62,
          "low": 4.46,
          "close": 4.469,
          "volume": 242033.9,
          "close_time": 1757419199999,
          "quote_volume": 1097479.14134,
          "trades": 14778,
          "taker_buy_base": 101483.49,
          "taker_buy_quote": 460575.43435
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 4.471,
          "high": 4.487,
          "low": 4.363,
          "close": 4.398,
          "volume": 251077.91,
          "close_time": 1757433599999,
          "quote_volume": 1108210.82103,
          "trades": 15315,
          "taker_buy_base": 102759.44,
          "taker_buy_quote": 453383.40706
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 4.398,
          "high": 4.426,
          "low": 4.343,
          "close": 4.376,
          "volume": 120819.66,
          "close_time": 1757447999999,
          "quote_volume": 529067.06151,
          "trades": 12187,
          "taker_buy_base": 56351.95,
          "taker_buy_quote": 246685.23418
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 4.375,
          "high": 4.443,
          "low": 4.361,
          "close": 4.415,
          "volume": 118068.65,
          "close_time": 1757462399999,
          "quote_volume": 520209.85894,
          "trades": 9163,
          "taker_buy_base": 43988.88,
          "taker_buy_quote": 193571.86622
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 4.415,
          "high": 4.508,
          "low": 4.291,
          "close": 4.417,
          "volume": 211060.26,
          "close_time": 1757476799999,
          "quote_volume": 927205.80714,
          "trades": 15722,
          "taker_buy_base": 99055.05,
          "taker_buy_quote": 436346.28735
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 4.416,
          "high": 4.416,
          "low": 4.33,
          "close": 4.333,
          "volume": 62991.19,
          "close_time": 1757491199999,
          "quote_volume": 274796.61553,
          "trades": 6876,
          "taker_buy_base": 19852.26,
          "taker_buy_quote": 86721.53616
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 4.333,
          "high": 4.358,
          "low": 4.306,
          "close": 4.312,
          "volume": 59924.77,
          "close_time": 1757505599999,
          "quote_volume": 259491.55641,
          "trades": 5653,
          "taker_buy_base": 25323.13,
          "taker_buy_quote": 109728.72516
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 4.312,
          "high": 4.404,
          "low": 4.312,
          "close": 4.385,
          "volume": 88011.84,
          "close_time": 1757519999999,
          "quote_volume": 384298.92787,
          "trades": 8418,
          "taker_buy_base": 42352.34,
          "taker_buy_quote": 185159.17851
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 4.387,
          "high": 4.387,
          "low": 4.289,
          "close": 4.312,
          "volume": 47615.86,
          "close_time": 1757534399999,
          "quote_volume": 206438.78655,
          "trades": 4350,
          "taker_buy_base": 18254.54,
          "taker_buy_quote": 79178.35719
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 4.311,
          "high": 4.386,
          "low": 4.307,
          "close": 4.375,
          "volume": 33979.95,
          "close_time": 1757548799999,
          "quote_volume": 148318.19195,
          "trades": 4386,
          "taker_buy_base": 13425.69,
          "taker_buy_quote": 58604.15104
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 4.378,
          "high": 4.555,
          "low": 4.377,
          "close": 4.473,
          "volume": 194556.94,
          "close_time": 1757563199999,
          "quote_volume": 869235.81152,
          "trades": 21367,
          "taker_buy_base": 82616.8,
          "taker_buy_quote": 369142.1817
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 4.473,
          "high": 4.543,
          "low": 4.435,
          "close": 4.489,
          "volume": 84357.07,
          "close_time": 1757577599999,
          "quote_volume": 379401.70833,
          "trades": 7673,
          "taker_buy_base": 42899.59,
          "taker_buy_quote": 193068.51788
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 4.488,
          "high": 4.511,
          "low": 4.409,
          "close": 4.414,
          "volume": 136912.49,
          "close_time": 1757591999999,
          "quote_volume": 610463.48809,
          "trades": 6744,
          "taker_buy_base": 63327.55,
          "taker_buy_quote": 282425.39776
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 4.415,
          "high": 4.444,
          "low": 4.302,
          "close": 4.396,
          "volume": 236287.72,
          "close_time": 1757606399999,
          "quote_volume": 1032518.86135,
          "trades": 18362,
          "taker_buy_base": 91365.83,
          "taker_buy_quote": 399535.6777
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 4.396,
          "high": 4.46,
          "low": 4.394,
          "close": 4.449,
          "volume": 57682.41,
          "close_time": 1757620799999,
          "quote_volume": 255979.79503,
          "trades": 4554,
          "taker_buy_base": 25290.01,
          "taker_buy_quote": 112326.8222
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 4.449,
          "high": 4.468,
          "low": 4.421,
          "close": 4.462,
          "volume": 54479.79,
          "close_time": 1757635199999,
          "quote_volume": 242016.52889,
          "trades": 2616,
          "taker_buy_base": 26538.85,
          "taker_buy_quote": 117883.38171
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 4.462,
          "high": 4.482,
          "low": 4.39,
          "close": 4.397,
          "volume": 79067.84,
          "close_time": 1757649599999,
          "quote_volume": 350868.48158,
          "trades": 5660,
          "taker_buy_base": 31938.81,
          "taker_buy_quote": 141912.86883
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 4.398,
          "high": 4.458,
          "low": 4.396,
          "close": 4.437,
          "volume": 44156.42,
          "close_time": 1757663999999,
          "quote_volume": 195429.36372,
          "trades": 3245,
          "taker_buy_base": 19509.83,
          "taker_buy_quote": 86363.29168
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 4.437,
          "high": 4.438,
          "low": 4.36,
          "close": 4.369,
          "volume": 33444.67,
          "close_time": 1757678399999,
          "quote_volume": 146630.67942,
          "trades": 3438,
          "taker_buy_base": 12180.08,
          "taker_buy_quote": 53414.75931
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 4.37,
          "high": 4.438,
          "low": 4.336,
          "close": 4.392,
          "volume": 89970.64,
          "close_time": 1757692799999,
          "quote_volume": 394725.23288,
          "trades": 6603,
          "taker_buy_base": 43282.32,
          "taker_buy_quote": 190103.99491
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 4.392,
          "high": 4.501,
          "low": 4.389,
          "close": 4.491,
          "volume": 66697.23,
          "close_time": 1757707199999,
          "quote_volume": 297659.8703,
          "trades": 5423,
          "taker_buy_base": 31756.09,
          "taker_buy_quote": 141749.00587
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 4.492,
          "high": 4.522,
          "low": 4.456,
          "close": 4.497,
          "volume": 32568.73,
          "close_time": 1757721599999,
          "quote_volume": 146224.7132,
          "trades": 2796,
          "taker_buy_base": 17438.45,
          "taker_buy_quote": 78344.37642
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 4.497,
          "high": 4.544,
          "low": 4.464,
          "close": 4.529,
          "volume": 244651.51,
          "close_time": 1757735999999,
          "quote_volume": 1105599.81653,
          "trades": 7806,
          "taker_buy_base": 110793.77,
          "taker_buy_quote": 500167.42482
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 4.528,
          "high": 4.543,
          "low": 4.493,
          "close": 4.513,
          "volume": 30653.8,
          "close_time": 1757750399999,
          "quote_volume": 138551.82411,
          "trades": 2584,
          "taker_buy_base": 12718.05,
          "taker_buy_quote": 57509.56151
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 4.511,
          "high": 4.556,
          "low": 4.489,
          "close": 4.526,
          "volume": 119195.11,
          "close_time": 1757764799999,
          "quote_volume": 539787.20107,
          "trades": 6716,
          "taker_buy_base": 72422.74,
          "taker_buy_quote": 327922.40552
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 4.527,
          "high": 4.531,
          "low": 4.401,
          "close": 4.422,
          "volume": 164855.12,
          "close_time": 1757779199999,
          "quote_volume": 736077.06712,
          "trades": 9714,
          "taker_buy_base": 86436.15,
          "taker_buy_quote": 386002.64068
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 4.422,
          "high": 4.436,
          "low": 4.347,
          "close": 4.395,
          "volume": 115314.37,
          "close_time": 1757793599999,
          "quote_volume": 506685.96936,
          "trades": 9433,
          "taker_buy_base": 80411.4,
          "taker_buy_quote": 353392.01834
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 4.394,
          "high": 4.438,
          "low": 4.392,
          "close": 4.432,
          "volume": 31632.92,
          "close_time": 1757807999999,
          "quote_volume": 139759.78674,
          "trades": 2700,
          "taker_buy_base": 15429.95,
          "taker_buy_quote": 68208.54018
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 4.433,
          "high": 4.439,
          "low": 4.341,
          "close": 4.365,
          "volume": 78221.81,
          "close_time": 1757822399999,
          "quote_volume": 343149.35223,
          "trades": 5316,
          "taker_buy_base": 36721.84,
          "taker_buy_quote": 160978.27896
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 4.365,
          "high": 4.508,
          "low": 4.331,
          "close": 4.463,
          "volume": 117892.25,
          "close_time": 1757836799999,
          "quote_volume": 522245.86416,
          "trades": 5429,
          "taker_buy_base": 53792.88,
          "taker_buy_quote": 238192.08378
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 4.462,
          "high": 4.545,
          "low": 4.382,
          "close": 4.391,
          "volume": 125091.43,
          "close_time": 1757851199999,
          "quote_volume": 560016.4058,
          "trades": 8492,
          "taker_buy_base": 47412.54,
          "taker_buy_quote": 212232.65498
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 4.391,
          "high": 4.418,
          "low": 4.315,
          "close": 4.349,
          "volume": 107533.11,
          "close_time": 1757865599999,
          "quote_volume": 470449.81562,
          "trades": 10678,
          "taker_buy_base": 45023.5,
          "taker_buy_quote": 196824.11362
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 4.349,
          "high": 4.402,
          "low": 4.334,
          "close": 4.346,
          "volume": 19968.7,
          "close_time": 1757879999999,
          "quote_volume": 87199.09472,
          "trades": 2844,
          "taker_buy_base": 10624.46,
          "taker_buy_quote": 46408.17365
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 4.346,
          "high": 4.402,
          "low": 4.321,
          "close": 4.337,
          "volume": 21083.6,
          "close_time": 1757894399999,
          "quote_volume": 91795.26823,
          "trades": 2533,
          "taker_buy_base": 8780.1,
          "taker_buy_quote": 38247.58698
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 4.338,
          "high": 4.449,
          "low": 4.298,
          "close": 4.393,
          "volume": 269832.84,
          "close_time": 1757908799999,
          "quote_volume": 1182350.35774,
          "trades": 12181,
          "taker_buy_base": 132066.5,
          "taker_buy_quote": 577877.73428
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 4.393,
          "high": 4.43,
          "low": 4.235,
          "close": 4.255,
          "volume": 109953.16,
          "close_time": 1757923199999,
          "quote_volume": 476966.69513,
          "trades": 7522,
          "taker_buy_base": 47117.83,
          "taker_buy_quote": 204413.93476
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 4.254,
          "high": 4.254,
          "low": 4.174,
          "close": 4.215,
          "volume": 102329.93,
          "close_time": 1757937599999,
          "quote_volume": 431121.2614,
          "trades": 9445,
          "taker_buy_base": 53306.11,
          "taker_buy_quote": 224617.95109
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 4.216,
          "high": 4.229,
          "low": 4.116,
          "close": 4.149,
          "volume": 88858.79,
          "close_time": 1757951999999,
          "quote_volume": 370129.22254,
          "trades": 9997,
          "taker_buy_base": 55883.16,
          "taker_buy_quote": 232764.73001
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 4.149,
          "high": 4.169,
          "low": 4.103,
          "close": 4.148,
          "volume": 27075.17,
          "close_time": 1757966399999,
          "quote_volume": 111937.77957,
          "trades": 4477,
          "taker_buy_base": 12115.02,
          "taker_buy_quote": 50093.62844
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 4.147,
          "high": 4.2,
          "low": 4.146,
          "close": 4.197,
          "volume": 9972.38,
          "close_time": 1757980799999,
          "quote_volume": 41565.48029,
          "trades": 1480,
          "taker_buy_base": 4804.2,
          "taker_buy_quote": 20032.29508
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 4.196,
          "high": 4.206,
          "low": 4.165,
          "close": 4.189,
          "volume": 27055.34,
          "close_time": 1757995199999,
          "quote_volume": 113305.01456,
          "trades": 2934,
          "taker_buy_base": 11421.47,
          "taker_buy_quote": 47839.37057
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 4.189,
          "high": 4.271,
          "low": 4.144,
          "close": 4.251,
          "volume": 34206.45,
          "close_time": 1758009599999,
          "quote_volume": 143953.20873,
          "trades": 3745,
          "taker_buy_base": 18198.46,
          "taker_buy_quote": 76574.84602
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 4.252,
          "high": 4.297,
          "low": 4.241,
          "close": 4.245,
          "volume": 34008.45,
          "close_time": 1758023999999,
          "quote_volume": 145322.87393,
          "trades": 3409,
          "taker_buy_base": 14606.65,
          "taker_buy_quote": 62367.27309
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 4.244,
          "high": 4.3,
          "low": 4.194,
          "close": 4.269,
          "volume": 49856.3,
          "close_time": 1758038399999,
          "quote_volume": 211706.19185,
          "trades": 6782,
          "taker_buy_base": 29571.72,
          "taker_buy_quote": 125557.49339
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 4.27,
          "high": 4.57,
          "low": 4.246,
          "close": 4.359,
          "volume": 362415.12,
          "close_time": 1758052799999,
          "quote_volume": 1580608.45856,
          "trades": 26183,
          "taker_buy_base": 195184.17,
          "taker_buy_quote": 852056.10155
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 4.36,
          "high": 4.425,
          "low": 4.323,
          "close": 4.328,
          "volume": 88853.61,
          "close_time": 1758067199999,
          "quote_volume": 388586.7806,
          "trades": 8923,
          "taker_buy_base": 42575.73,
          "taker_buy_quote": 186395.06246
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 4.328,
          "high": 4.516,
          "low": 4.324,
          "close": 4.394,
          "volume": 271818.23,
          "close_time": 1758081599999,
          "quote_volume": 1207532.2058,
          "trades": 16134,
          "taker_buy_base": 132892.35,
          "taker_buy_quote": 590470.0233
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 4.394,
          "high": 4.411,
          "low": 4.326,
          "close": 4.353,
          "volume": 107119.99,
          "close_time": 1758095999999,
          "quote_volume": 467120.54593,
          "trades": 8887,
          "taker_buy_base": 50682.35,
          "taker_buy_quote": 220895.11341
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 4.354,
          "high": 4.36,
          "low": 4.277,
          "close": 4.307,
          "volume": 57515.57,
          "close_time": 1758110399999,
          "quote_volume": 248143.28633,
          "trades": 6441,
          "taker_buy_base": 31066.87,
          "taker_buy_quote": 134067.5446
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 4.307,
          "high": 4.343,
          "low": 4.263,
          "close": 4.27,
          "volume": 39672.48,
          "close_time": 1758124799999,
          "quote_volume": 170673.97519,
          "trades": 5232,
          "taker_buy_base": 20913.07,
          "taker_buy_quote": 89974.62152
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 4.269,
          "high": 4.387,
          "low": 4.225,
          "close": 4.378,
          "volume": 102012.16,
          "close_time": 1758139199999,
          "quote_volume": 438678.94747,
          "trades": 13778,
          "taker_buy_base": 46906.16,
          "taker_buy_quote": 201721.99413
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 4.379,
          "high": 4.499,
          "low": 4.298,
          "close": 4.446,
          "volume": 143672.69,
          "close_time": 1758153599999,
          "quote_volume": 633488.93089,
          "trades": 7568,
          "taker_buy_base": 84317.68,
          "taker_buy_quote": 371988.64986
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 4.447,
          "high": 4.474,
          "low": 4.378,
          "close": 4.438,
          "volume": 84160.26,
          "close_time": 1758167999999,
          "quote_volume": 371998.86217,
          "trades": 6094,
          "taker_buy_base": 31144.55,
          "taker_buy_quote": 137762.28811
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 4.438,
          "high": 4.448,
          "low": 4.343,
          "close": 4.409,
          "volume": 70939.07,
          "close_time": 1758182399999,
          "quote_volume": 312220.84848,
          "trades": 4814,
          "taker_buy_base": 33616.23,
          "taker_buy_quote": 147793.65463
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 4.408,
          "high": 4.472,
          "low": 4.398,
          "close": 4.407,
          "volume": 107162.46,
          "close_time": 1758196799999,
          "quote_volume": 475544.18474,
          "trades": 8007,
          "taker_buy_base": 53290.3,
          "taker_buy_quote": 236588.48001
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 4.408,
          "high": 4.473,
          "low": 4.392,
          "close": 4.461,
          "volume": 72064.19,
          "close_time": 1758211199999,
          "quote_volume": 319714.75346,
          "trades": 6333,
          "taker_buy_base": 34212.93,
          "taker_buy_quote": 151833.16319
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 4.462,
          "high": 4.531,
          "low": 4.456,
          "close": 4.49,
          "volume": 37539.16,
          "close_time": 1758225599999,
          "quote_volume": 168885.8099,
          "trades": 3459,
          "taker_buy_base": 17032.12,
          "taker_buy_quote": 76664.33928
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 4.49,
          "high": 4.53,
          "low": 4.451,
          "close": 4.471,
          "volume": 55945.35,
          "close_time": 1758239999999,
          "quote_volume": 251211.35459,
          "trades": 3807,
          "taker_buy_base": 34025.44,
          "taker_buy_quote": 152708.33738
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 4.473,
          "high": 4.513,
          "low": 4.392,
          "close": 4.397,
          "volume": 67001.63,
          "close_time": 1758254399999,
          "quote_volume": 299031.92622,
          "trades": 5806,
          "taker_buy_base": 26675.72,
          "taker_buy_quote": 119096.70696
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 4.398,
          "high": 4.414,
          "low": 4.346,
          "close": 4.384,
          "volume": 102757.97,
          "close_time": 1758268799999,
          "quote_volume": 450243.47255,
          "trades": 9370,
          "taker_buy_base": 43097.43,
          "taker_buy_quote": 188893.29312
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 4.383,
          "high": 4.42,
          "low": 4.314,
          "close": 4.33,
          "volume": 45821.84,
          "close_time": 1758283199999,
          "quote_volume": 200205.92076,
          "trades": 4698,
          "taker_buy_base": 18706.53,
          "taker_buy_quote": 81659.00222
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 4.329,
          "high": 4.36,
          "low": 4.223,
          "close": 4.247,
          "volume": 103745.6,
          "close_time": 1758297599999,
          "quote_volume": 443413.11321,
          "trades": 8857,
          "taker_buy_base": 36027.55,
          "taker_buy_quote": 154094.7787
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 4.246,
          "high": 4.275,
          "low": 4.208,
          "close": 4.239,
          "volume": 69820.85,
          "close_time": 1758311999999,
          "quote_volume": 296417.74412,
          "trades": 5905,
          "taker_buy_base": 38214.91,
          "taker_buy_quote": 162307.08184
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 4.239,
          "high": 4.28,
          "low": 4.212,
          "close": 4.248,
          "volume": 20644.59,
          "close_time": 1758326399999,
          "quote_volume": 87623.06938,
          "trades": 2176,
          "taker_buy_base": 9443.33,
          "taker_buy_quote": 40112.37912
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 4.248,
          "high": 4.316,
          "low": 4.234,
          "close": 4.283,
          "volume": 166226.79,
          "close_time": 1758340799999,
          "quote_volume": 711462.46062,
          "trades": 8421,
          "taker_buy_base": 81503.22,
          "taker_buy_quote": 348757.27148
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 4.283,
          "high": 4.318,
          "low": 4.264,
          "close": 4.317,
          "volume": 69678.28,
          "close_time": 1758355199999,
          "quote_volume": 298618.27159,
          "trades": 3594,
          "taker_buy_base": 40135.99,
          "taker_buy_quote": 172021.43318
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 4.318,
          "high": 4.322,
          "low": 4.258,
          "close": 4.301,
          "volume": 45495.23,
          "close_time": 1758369599999,
          "quote_volume": 195172.44635,
          "trades": 4044,
          "taker_buy_base": 21605.05,
          "taker_buy_quote": 92723.40927
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 4.301,
          "high": 4.35,
          "low": 4.281,
          "close": 4.317,
          "volume": 17479.67,
          "close_time": 1758383999999,
          "quote_volume": 75377.05572,
          "trades": 2651,
          "taker_buy_base": 7808.51,
          "taker_buy_quote": 33629.42514
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 4.318,
          "high": 4.35,
          "low": 4.28,
          "close": 4.306,
          "volume": 124456.81,
          "close_time": 1758398399999,
          "quote_volume": 536253.91926,
          "trades": 5192,
          "taker_buy_base": 68876.34,
          "taker_buy_quote": 296868.35032
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 4.307,
          "high": 4.326,
          "low": 4.3,
          "close": 4.32,
          "volume": 31551.09,
          "close_time": 1758412799999,
          "quote_volume": 136200.58864,
          "trades": 2183,
          "taker_buy_base": 10606.15,
          "taker_buy_quote": 45787.07631
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 4.321,
          "high": 4.41,
          "low": 4.299,
          "close": 4.389,
          "volume": 260484.34,
          "close_time": 1758427199999,
          "quote_volume": 1134389.70745,
          "trades": 11158,
          "taker_buy_base": 131172.3,
          "taker_buy_quote": 570756.54594
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 4.39,
          "high": 4.61,
          "low": 4.353,
          "close": 4.552,
          "volume": 341541.13,
          "close_time": 1758441599999,
          "quote_volume": 1531995.7468,
          "trades": 15190,
          "taker_buy_base": 208199.38,
          "taker_buy_quote": 934088.22502
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 4.551,
          "high": 5.307,
          "low": 4.439,
          "close": 5.13,
          "volume": 1619431.34,
          "close_time": 1758455999999,
          "quote_volume": 7611941.50286,
          "trades": 126824,
          "taker_buy_base": 857570.06,
          "taker_buy_quote": 4048405.97491
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 5.13,
          "high": 5.7,
          "low": 4.989,
          "close": 5.081,
          "volume": 3628521.4,
          "close_time": 1758470399999,
          "quote_volume": 19051580.3228,
          "trades": 260152,
          "taker_buy_base": 1863199.45,
          "taker_buy_quote": 9786237.08089
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 5.082,
          "high": 5.153,
          "low": 4.888,
          "close": 4.988,
          "volume": 574915.92,
          "close_time": 1758484799999,
          "quote_volume": 2866738.45326,
          "trades": 47282,
          "taker_buy_base": 283855.53,
          "taker_buy_quote": 1415966.77944
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 4.988,
          "high": 5.163,
          "low": 4.96,
          "close": 5.07,
          "volume": 404055.26,
          "close_time": 1758499199999,
          "quote_volume": 2048254.55055,
          "trades": 28578,
          "taker_buy_base": 201019.13,
          "taker_buy_quote": 1019952.75622
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 5.069,
          "high": 5.257,
          "low": 4.556,
          "close": 4.637,
          "volume": 943014.02,
          "close_time": 1758513599999,
          "quote_volume": 4618129.41047,
          "trades": 67700,
          "taker_buy_base": 467517.38,
          "taker_buy_quote": 2297634.18637
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 4.636,
          "high": 4.681,
          "low": 4.224,
          "close": 4.355,
          "volume": 610357.59,
          "close_time": 1758527999999,
          "quote_volume": 2712293.79471,
          "trades": 30837,
          "taker_buy_base": 276185.57,
          "taker_buy_quote": 1231490.94295
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 4.354,
          "high": 4.459,
          "low": 4.3,
          "close": 4.333,
          "volume": 384594.1,
          "close_time": 1758542399999,
          "quote_volume": 1679245.19189,
          "trades": 31305,
          "taker_buy_base": 211805.75,
          "taker_buy_quote": 925618.40274
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 4.333,
          "high": 4.378,
          "low": 4.187,
          "close": 4.189,
          "volume": 201990.18,
          "close_time": 1758556799999,
          "quote_volume": 867922.52436,
          "trades": 21239,
          "taker_buy_base": 100698.39,
          "taker_buy_quote": 432831.23932
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 4.188,
          "high": 4.243,
          "low": 4.085,
          "close": 4.14,
          "volume": 221443.48,
          "close_time": 1758571199999,
          "quote_volume": 922022.35414,
          "trades": 15619,
          "taker_buy_base": 110682.37,
          "taker_buy_quote": 461189.16456
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 4.14,
          "high": 4.281,
          "low": 4.135,
          "close": 4.251,
          "volume": 101427.23,
          "close_time": 1758585599999,
          "quote_volume": 428295.74026,
          "trades": 6016,
          "taker_buy_base": 53333.14,
          "taker_buy_quote": 225467.00948
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4.25,
          "high": 4.392,
          "low": 3.869,
          "close": 4.009,
          "volume": 430635.59,
          "close_time": 1758599999999,
          "quote_volume": 1766782.59769,
          "trades": 23901,
          "taker_buy_base": 183711.47,
          "taker_buy_quote": 755602.83714
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 4.01,
          "high": 4.133,
          "low": 3.948,
          "close": 4.068,
          "volume": 160081.18,
          "close_time": 1758614399999,
          "quote_volume": 646600.28841,
          "trades": 12790,
          "taker_buy_base": 84819.05,
          "taker_buy_quote": 342791.03824
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 4.067,
          "high": 4.085,
          "low": 4.008,
          "close": 4.013,
          "volume": 145273.29,
          "close_time": 1758628799999,
          "quote_volume": 587152.4604,
          "trades": 10869,
          "taker_buy_base": 74175.03,
          "taker_buy_quote": 300094.01472
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 4.013,
          "high": 4.226,
          "low": 3.99,
          "close": 4.21,
          "volume": 455831.21,
          "close_time": 1758643199999,
          "quote_volume": 1876730.85945,
          "trades": 26015,
          "taker_buy_base": 256973.51,
          "taker_buy_quote": 1058390.89572
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 4.21,
          "high": 4.262,
          "low": 4.135,
          "close": 4.184,
          "volume": 324815.85,
          "close_time": 1758657599999,
          "quote_volume": 1362844.43766,
          "trades": 25713,
          "taker_buy_base": 154672.38,
          "taker_buy_quote": 648905.25032
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 4.182,
          "high": 4.364,
          "low": 4.147,
          "close": 4.315,
          "volume": 245363.77,
          "close_time": 1758671999999,
          "quote_volume": 1050135.10164,
          "trades": 19902,
          "taker_buy_base": 123855.45,
          "taker_buy_quote": 529297.63505
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 4.316,
          "high": 4.489,
          "low": 4.245,
          "close": 4.29,
          "volume": 651101.12,
          "close_time": 1758686399999,
          "quote_volume": 2847646.35917,
          "trades": 47149,
          "taker_buy_base": 295116.75,
          "taker_buy_quote": 1291670.4222
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 4.29,
          "high": 4.397,
          "low": 4.18,
          "close": 4.355,
          "volume": 281320.47,
          "close_time": 1758700799999,
          "quote_volume": 1213378.63437,
          "trades": 17341,
          "taker_buy_base": 128083.25,
          "taker_buy_quote": 553441.44053
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 4.355,
          "high": 5.009,
          "low": 4.355,
          "close": 4.668,
          "volume": 1268800.55,
          "close_time": 1758715199999,
          "quote_volume": 5899850.25212,
          "trades": 80688,
          "taker_buy_base": 649138.8,
          "taker_buy_quote": 3022073.13114
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 4.67,
          "high": 4.893,
          "low": 4.61,
          "close": 4.781,
          "volume": 747160.74,
          "close_time": 1758729599999,
          "quote_volume": 3548673.97403,
          "trades": 53182,
          "taker_buy_base": 356277.78,
          "taker_buy_quote": 1692485.60773
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 4.782,
          "high": 5.015,
          "low": 4.76,
          "close": 5.002,
          "volume": 522983.53,
          "close_time": 1758743999999,
          "quote_volume": 2567534.13048,
          "trades": 43442,
          "taker_buy_base": 259149.97,
          "taker_buy_quote": 1273611.09386
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 5.002,
          "high": 5.154,
          "low": 4.89,
          "close": 4.924,
          "volume": 1030985.59,
          "close_time": 1758758399999,
          "quote_volume": 5192250.36242,
          "trades": 65768,
          "taker_buy_base": 475024.82,
          "taker_buy_quote": 2395605.48629
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 4.926,
          "high": 5.045,
          "low": 4.55,
          "close": 4.589,
          "volume": 578195.6,
          "close_time": 1758772799999,
          "quote_volume": 2758637.25019,
          "trades": 42339,
          "taker_buy_base": 252728.6,
          "taker_buy_quote": 1203807.36213
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 4.589,
          "high": 4.607,
          "low": 4.321,
          "close": 4.337,
          "volume": 483461.63,
          "close_time": 1758787199999,
          "quote_volume": 2168466.58325,
          "trades": 32950,
          "taker_buy_base": 229827.93,
          "taker_buy_quote": 1030734.20969
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 4.337,
          "high": 4.434,
          "low": 4.314,
          "close": 4.363,
          "volume": 204338.74,
          "close_time": 1758801599999,
          "quote_volume": 892820.90584,
          "trades": 15710,
          "taker_buy_base": 110946.37,
          "taker_buy_quote": 485006.38068
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 4.363,
          "high": 4.418,
          "low": 4.254,
          "close": 4.331,
          "volume": 244840.93,
          "close_time": 1758815999999,
          "quote_volume": 1062197.10952,
          "trades": 22511,
          "taker_buy_base": 123425.65,
          "taker_buy_quote": 535740.05833
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 4.331,
          "high": 4.337,
          "low": 4.049,
          "close": 4.137,
          "volume": 368208.3,
          "close_time": 1758830399999,
          "quote_volume": 1537588.01582,
          "trades": 29412,
          "taker_buy_base": 166997.16,
          "taker_buy_quote": 696479.40071
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 4.138,
          "high": 4.202,
          "low": 4.049,
          "close": 4.103,
          "volume": 192268.14,
          "close_time": 1758844799999,
          "quote_volume": 790315.70044,
          "trades": 12551,
          "taker_buy_base": 115795.24,
          "taker_buy_quote": 476369.74005
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 4.103,
          "high": 4.169,
          "low": 4.062,
          "close": 4.085,
          "volume": 176315.56,
          "close_time": 1758859199999,
          "quote_volume": 726700.21384,
          "trades": 15095,
          "taker_buy_base": 91486.23,
          "taker_buy_quote": 377210.81898
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 4.085,
          "high": 4.105,
          "low": 4.031,
          "close": 4.078,
          "volume": 143200.47,
          "close_time": 1758873599999,
          "quote_volume": 582124.74303,
          "trades": 10259,
          "taker_buy_base": 77001.35,
          "taker_buy_quote": 313114.72254
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 4.078,
          "high": 4.201,
          "low": 3.971,
          "close": 4.008,
          "volume": 205872.41,
          "close_time": 1758887999999,
          "quote_volume": 838290.65642,
          "trades": 15801,
          "taker_buy_base": 95858.13,
          "taker_buy_quote": 390996.30322
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 4.008,
          "high": 4.084,
          "low": 3.945,
          "close": 4.048,
          "volume": 278460.67,
          "close_time": 1758902399999,
          "quote_volume": 1119142.15123,
          "trades": 24012,
          "taker_buy_base": 123622.09,
          "taker_buy_quote": 496641.68872
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 4.048,
          "high": 4.172,
          "low": 4.038,
          "close": 4.07,
          "volume": 134010.59,
          "close_time": 1758916799999,
          "quote_volume": 551434.19419,
          "trades": 10190,
          "taker_buy_base": 80188.11,
          "taker_buy_quote": 330084.58203
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 4.07,
          "high": 4.151,
          "low": 4.055,
          "close": 4.141,
          "volume": 65053.85,
          "close_time": 1758931199999,
          "quote_volume": 266910.34055,
          "trades": 4823,
          "taker_buy_base": 41444.62,
          "taker_buy_quote": 170029.26534
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 4.14,
          "high": 4.243,
          "low": 4.101,
          "close": 4.137,
          "volume": 241026.05,
          "close_time": 1758945599999,
          "quote_volume": 1004898.1742,
          "trades": 11902,
          "taker_buy_base": 102976.82,
          "taker_buy_quote": 428708.31421
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 4.136,
          "high": 4.263,
          "low": 4.136,
          "close": 4.166,
          "volume": 156636.06,
          "close_time": 1758959999999,
          "quote_volume": 657531.22607,
          "trades": 9769,
          "taker_buy_base": 62986.63,
          "taker_buy_quote": 264553.36562
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 4.166,
          "high": 4.259,
          "low": 4.089,
          "close": 4.259,
          "volume": 197901.76,
          "close_time": 1758974399999,
          "quote_volume": 823784.26628,
          "trades": 10405,
          "taker_buy_base": 78900.73,
          "taker_buy_quote": 328357.85171
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 4.26,
          "high": 4.414,
          "low": 4.191,
          "close": 4.264,
          "volume": 447262.0,
          "close_time": 1758988799999,
          "quote_volume": 1925250.19158,
          "trades": 32726,
          "taker_buy_base": 218459.34,
          "taker_buy_quote": 941031.19131
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 4.265,
          "high": 4.268,
          "low": 4.115,
          "close": 4.127,
          "volume": 118685.27,
          "close_time": 1759003199999,
          "quote_volume": 493643.3732,
          "trades": 7977,
          "taker_buy_base": 50157.77,
          "taker_buy_quote": 208641.76255
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 4.126,
          "high": 4.185,
          "low": 4.125,
          "close": 4.134,
          "volume": 104136.79,
          "close_time": 1759017599999,
          "quote_volume": 432373.74027,
          "trades": 6997,
          "taker_buy_base": 54844.07,
          "taker_buy_quote": 227725.16775
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 4.133,
          "high": 4.137,
          "low": 3.988,
          "close": 4.081,
          "volume": 131191.32,
          "close_time": 1759031999999,
          "quote_volume": 531686.81547,
          "trades": 8061,
          "taker_buy_base": 71547.38,
          "taker_buy_quote": 290158.013
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 4.08,
          "high": 4.08,
          "low": 4.001,
          "close": 4.041,
          "volume": 95673.08,
          "close_time": 1759046399999,
          "quote_volume": 386305.84034,
          "trades": 7709,
          "taker_buy_base": 49093.25,
          "taker_buy_quote": 198211.77871
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 4.04,
          "high": 4.045,
          "low": 3.982,
          "close": 4.015,
          "volume": 97137.54,
          "close_time": 1759060799999,
          "quote_volume": 389967.35529,
          "trades": 7398,
          "taker_buy_base": 53262.91,
          "taker_buy_quote": 213878.23524
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 4.014,
          "high": 4.082,
          "low": 3.976,
          "close": 4.06,
          "volume": 89639.9,
          "close_time": 1759075199999,
          "quote_volume": 360270.39268,
          "trades": 6770,
          "taker_buy_base": 48617.92,
          "taker_buy_quote": 195407.42452
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 4.061,
          "high": 4.081,
          "low": 4.034,
          "close": 4.064,
          "volume": 63847.14,
          "close_time": 1759089599999,
          "quote_volume": 258965.2511,
          "trades": 5526,
          "taker_buy_base": 31836.46,
          "taker_buy_quote": 129101.2705
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 4.064,
          "high": 4.171,
          "low": 4.049,
          "close": 4.149,
          "volume": 61310.01,
          "close_time": 1759103999999,
          "quote_volume": 251999.60665,
          "trades": 4891,
          "taker_buy_base": 32470.13,
          "taker_buy_quote": 133528.13582
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 4.15,
          "high": 4.157,
          "low": 4.075,
          "close": 4.143,
          "volume": 86174.55,
          "close_time": 1759118399999,
          "quote_volume": 354591.91435,
          "trades": 5713,
          "taker_buy_base": 44689.51,
          "taker_buy_quote": 183925.00624
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 4.144,
          "high": 4.155,
          "low": 4.042,
          "close": 4.076,
          "volume": 64610.24,
          "close_time": 1759132799999,
          "quote_volume": 263649.97898,
          "trades": 4795,
          "taker_buy_base": 22150.49,
          "taker_buy_quote": 90510.89104
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 4.076,
          "high": 4.088,
          "low": 3.97,
          "close": 4.004,
          "volume": 147718.52,
          "close_time": 1759147199999,
          "quote_volume": 593448.15051,
          "trades": 8416,
          "taker_buy_base": 65923.02,
          "taker_buy_quote": 264998.67432
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 4.004,
          "high": 4.074,
          "low": 3.921,
          "close": 3.967,
          "volume": 258530.68,
          "close_time": 1759161599999,
          "quote_volume": 1030989.06216,
          "trades": 15744,
          "taker_buy_base": 107432.73,
          "taker_buy_quote": 428381.49058
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 3.968,
          "high": 4.001,
          "low": 3.882,
          "close": 3.97,
          "volume": 188676.67,
          "close_time": 1759175999999,
          "quote_volume": 743305.42185,
          "trades": 11967,
          "taker_buy_base": 104677.57,
          "taker_buy_quote": 412833.14337
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 3.971,
          "high": 4.012,
          "low": 3.934,
          "close": 3.938,
          "volume": 54000.07,
          "close_time": 1759190399999,
          "quote_volume": 214582.39617,
          "trades": 4533,
          "taker_buy_base": 27000.09,
          "taker_buy_quote": 107263.02262
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 3.937,
          "high": 3.937,
          "low": 3.856,
          "close": 3.864,
          "volume": 82865.6,
          "close_time": 1759204799999,
          "quote_volume": 322337.9497,
          "trades": 7650,
          "taker_buy_base": 46827.8,
          "taker_buy_quote": 182154.20099
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 3.864,
          "high": 3.937,
          "low": 3.861,
          "close": 3.895,
          "volume": 247293.49,
          "close_time": 1759219199999,
          "quote_volume": 965765.82809,
          "trades": 10390,
          "taker_buy_base": 81297.28,
          "taker_buy_quote": 317094.30948
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 3.894,
          "high": 3.894,
          "low": 3.775,
          "close": 3.807,
          "volume": 270039.61,
          "close_time": 1759233599999,
          "quote_volume": 1035563.41542,
          "trades": 8441,
          "taker_buy_base": 177573.78,
          "taker_buy_quote": 681573.69632
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 3.806,
          "high": 3.807,
          "low": 3.649,
          "close": 3.71,
          "volume": 209573.17,
          "close_time": 1759247999999,
          "quote_volume": 781714.71501,
          "trades": 14080,
          "taker_buy_base": 96361.83,
          "taker_buy_quote": 359634.11623
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 3.71,
          "high": 3.768,
          "low": 3.67,
          "close": 3.766,
          "volume": 109203.13,
          "close_time": 1759262399999,
          "quote_volume": 405650.21211,
          "trades": 8571,
          "taker_buy_base": 44384.01,
          "taker_buy_quote": 164771.70715
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 3.766,
          "high": 3.822,
          "low": 3.741,
          "close": 3.792,
          "volume": 94952.67,
          "close_time": 1759276799999,
          "quote_volume": 359667.9901,
          "trades": 7098,
          "taker_buy_base": 54388.33,
          "taker_buy_quote": 206207.793
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 3.791,
          "high": 3.794,
          "low": 3.697,
          "close": 3.703,
          "volume": 40711.5,
          "close_time": 1759291199999,
          "quote_volume": 152683.78451,
          "trades": 3306,
          "taker_buy_base": 20803.13,
          "taker_buy_quote": 77948.30157
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 3.703,
          "high": 3.765,
          "low": 3.703,
          "close": 3.717,
          "volume": 25903.95,
          "close_time": 1759305599999,
          "quote_volume": 96815.20115,
          "trades": 3628,
          "taker_buy_base": 11386.53,
          "taker_buy_quote": 42548.80932
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 3.717,
          "high": 3.877,
          "low": 3.714,
          "close": 3.864,
          "volume": 82643.7,
          "close_time": 1759319999999,
          "quote_volume": 317003.94357,
          "trades": 5847,
          "taker_buy_base": 35861.68,
          "taker_buy_quote": 137434.16642
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 3.867,
          "high": 3.897,
          "low": 3.823,
          "close": 3.876,
          "volume": 136693.4,
          "close_time": 1759334399999,
          "quote_volume": 527446.28972,
          "trades": 7515,
          "taker_buy_base": 72578.69,
          "taker_buy_quote": 279999.94785
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 3.877,
          "high": 3.941,
          "low": 3.851,
          "close": 3.916,
          "volume": 99640.69,
          "close_time": 1759348799999,
          "quote_volume": 388789.68374,
          "trades": 6226,
          "taker_buy_base": 54135.7,
          "taker_buy_quote": 211176.99311
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 3.916,
          "high": 3.928,
          "low": 3.861,
          "close": 3.925,
          "volume": 45225.59,
          "close_time": 1759363199999,
          "quote_volume": 176036.83371,
          "trades": 3517,
          "taker_buy_base": 20963.32,
          "taker_buy_quote": 81622.15824
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 3.926,
          "high": 4.004,
          "low": 3.892,
          "close": 3.989,
          "volume": 81377.85,
          "close_time": 1759377599999,
          "quote_volume": 321989.58109,
          "trades": 6470,
          "taker_buy_base": 40535.02,
          "taker_buy_quote": 160470.97742
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 3.989,
          "high": 4.047,
          "low": 3.952,
          "close": 3.959,
          "volume": 79696.43,
          "close_time": 1759391999999,
          "quote_volume": 319152.44179,
          "trades": 6596,
          "taker_buy_base": 38350.9,
          "taker_buy_quote": 153580.79858
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 3.959,
          "high": 4.037,
          "low": 3.946,
          "close": 4.002,
          "volume": 51555.51,
          "close_time": 1759406399999,
          "quote_volume": 205441.61981,
          "trades": 5332,
          "taker_buy_base": 26037.33,
          "taker_buy_quote": 103820.8765
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 4.002,
          "high": 4.009,
          "low": 3.857,
          "close": 3.947,
          "volume": 110011.96,
          "close_time": 1759420799999,
          "quote_volume": 432342.10318,
          "trades": 11236,
          "taker_buy_base": 43917.11,
          "taker_buy_quote": 172286.27079
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 3.947,
          "high": 4.05,
          "low": 3.934,
          "close": 4.034,
          "volume": 84570.88,
          "close_time": 1759435199999,
          "quote_volume": 338459.24567,
          "trades": 8163,
          "taker_buy_base": 39375.8,
          "taker_buy_quote": 157645.02458
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 4.035,
          "high": 4.097,
          "low": 3.972,
          "close": 4.047,
          "volume": 139674.31,
          "close_time": 1759449599999,
          "quote_volume": 562510.06832,
          "trades": 10890,
          "taker_buy_base": 64549.15,
          "taker_buy_quote": 260014.33664
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4.047,
          "high": 4.054,
          "low": 3.962,
          "close": 3.996,
          "volume": 215283.3,
          "close_time": 1759463999999,
          "quote_volume": 862960.09323,
          "trades": 8510,
          "taker_buy_base": 101892.86,
          "taker_buy_quote": 407159.40322
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 3.995,
          "high": 4.048,
          "low": 3.973,
          "close": 3.994,
          "volume": 65379.85,
          "close_time": 1759478399999,
          "quote_volume": 262474.70224,
          "trades": 5573,
          "taker_buy_base": 31321.25,
          "taker_buy_quote": 125778.85538
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 3.992,
          "high": 4.019,
          "low": 3.948,
          "close": 3.976,
          "volume": 66726.22,
          "close_time": 1759492799999,
          "quote_volume": 266143.09713,
          "trades": 4400,
          "taker_buy_base": 36988.92,
          "taker_buy_quote": 147570.27068
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 3.977,
          "high": 4.078,
          "low": 3.974,
          "close": 4.071,
          "volume": 87874.55,
          "close_time": 1759507199999,
          "quote_volume": 353294.24154,
          "trades": 8879,
          "taker_buy_base": 44711.24,
          "taker_buy_quote": 179770.2532
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 4.071,
          "high": 4.179,
          "low": 4.024,
          "close": 4.128,
          "volume": 163012.96,
          "close_time": 1759521599999,
          "quote_volume": 667521.46262,
          "trades": 11719,
          "taker_buy_base": 51175.9,
          "taker_buy_quote": 209287.41557
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 4.127,
          "high": 4.208,
          "low": 4.101,
          "close": 4.182,
          "volume": 124799.06,
          "close_time": 1759535999999,
          "quote_volume": 519416.25291,
          "trades": 5331,
          "taker_buy_base": 35620.68,
          "taker_buy_quote": 148309.98097
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4.18,
          "high": 4.19,
          "low": 4.093,
          "close": 4.113,
          "volume": 66083.3,
          "close_time": 1759550399999,
          "quote_volume": 272804.0622,
          "trades": 5513,
          "taker_buy_base": 25453.37,
          "taker_buy_quote": 104957.07674
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 4.112,
          "high": 4.131,
          "low": 4.068,
          "close": 4.077,
          "volume": 66208.21,
          "close_time": 1759564799999,
          "quote_volume": 271573.15649,
          "trades": 4869,
          "taker_buy_base": 26954.91,
          "taker_buy_quote": 110537.88168
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 4.077,
          "high": 4.079,
          "low": 3.989,
          "close": 4.003,
          "volume": 56969.2,
          "close_time": 1759579199999,
          "quote_volume": 229407.1745,
          "trades": 4241,
          "taker_buy_base": 20726.03,
          "taker_buy_quote": 83468.30391
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 4.004,
          "high": 4.055,
          "low": 3.931,
          "close": 3.943,
          "volume": 69036.25,
          "close_time": 1759593599999,
          "quote_volume": 275992.08421,
          "trades": 5788,
          "taker_buy_base": 29945.32,
          "taker_buy_quote": 119707.79568
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 3.942,
          "high": 3.993,
          "low": 3.935,
          "close": 3.986,
          "volume": 25210.82,
          "close_time": 1759607999999,
          "quote_volume": 100043.0624,
          "trades": 3030,
          "taker_buy_base": 11638.03,
          "taker_buy_quote": 46174.5563
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 3.987,
          "high": 4.012,
          "low": 3.963,
          "close": 3.974,
          "volume": 29992.93,
          "close_time": 1759622399999,
          "quote_volume": 119573.9155,
          "trades": 2298,
          "taker_buy_base": 13255.2,
          "taker_buy_quote": 52860.89723
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 3.974,
          "high": 4.085,
          "low": 3.932,
          "close": 4.027,
          "volume": 68410.72,
          "close_time": 1759636799999,
          "quote_volume": 274707.64392,
          "trades": 5530,
          "taker_buy_base": 33188.52,
          "taker_buy_quote": 133342.59004
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 4.028,
          "high": 4.112,
          "low": 4.017,
          "close": 4.102,
          "volume": 59718.28,
          "close_time": 1759651199999,
          "quote_volume": 242695.03064,
          "trades": 4858,
          "taker_buy_base": 28006.35,
          "taker_buy_quote": 113868.63706
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 4.104,
          "high": 4.112,
          "low": 3.986,
          "close": 4.024,
          "volume": 72989.81,
          "close_time": 1759665599999,
          "quote_volume": 294641.77467,
          "trades": 6022,
          "taker_buy_base": 26984.75,
          "taker_buy_quote": 109026.65706
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 4.026,
          "high": 4.044,
          "low": 3.975,
          "close": 4.019,
          "volume": 50291.37,
          "close_time": 1759679999999,
          "quote_volume": 201429.89168,
          "trades": 4157,
          "taker_buy_base": 26594.35,
          "taker_buy_quote": 106535.98296
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 4.018,
          "high": 4.023,
          "low": 3.917,
          "close": 3.923,
          "volume": 52852.74,
          "close_time": 1759694399999,
          "quote_volume": 209655.26416,
          "trades": 5018,
          "taker_buy_base": 24580.66,
          "taker_buy_quote": 97452.70013
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 3.923,
          "high": 3.968,
          "low": 3.917,
          "close": 3.947,
          "volume": 27020.55,
          "close_time": 1759708799999,
          "quote_volume": 106421.00506,
          "trades": 2589,
          "taker_buy_base": 13690.75,
          "taker_buy_quote": 53907.62451
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 3.948,
          "high": 4.035,
          "low": 3.921,
          "close": 4.007,
          "volume": 73159.53,
          "close_time": 1759723199999,
          "quote_volume": 291477.61547,
          "trades": 7449,
          "taker_buy_base": 37806.27,
          "taker_buy_quote": 150629.06503
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 4.006,
          "high": 4.051,
          "low": 3.966,
          "close": 3.996,
          "volume": 50931.55,
          "close_time": 1759737599999,
          "quote_volume": 204016.87555,
          "trades": 4689,
          "taker_buy_base": 29986.04,
          "taker_buy_quote": 120206.64565
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 3.997,
          "high": 4.047,
          "low": 3.991,
          "close": 4.021,
          "volume": 52554.69,
          "close_time": 1759751999999,
          "quote_volume": 211170.82312,
          "trades": 4287,
          "taker_buy_base": 27738.53,
          "taker_buy_quote": 111429.03001
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 4.021,
          "high": 4.09,
          "low": 4.021,
          "close": 4.078,
          "volume": 90981.9,
          "close_time": 1759766399999,
          "quote_volume": 369747.83056,
          "trades": 7433,
          "taker_buy_base": 51089.39,
          "taker_buy_quote": 207632.35573
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 4.079,
          "high": 4.145,
          "low": 4.074,
          "close": 4.114,
          "volume": 91006.28,
          "close_time": 1759780799999,
          "quote_volume": 373955.16651,
          "trades": 10172,
          "taker_buy_base": 35887.8,
          "taker_buy_quote": 147354.51703
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 4.114,
          "high": 4.124,
          "low": 4.072,
          "close": 4.081,
          "volume": 57444.19,
          "close_time": 1759795199999,
          "quote_volume": 235204.60608,
          "trades": 4602,
          "taker_buy_base": 25290.51,
          "taker_buy_quote": 103532.56947
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4.08,
          "high": 4.081,
          "low": 4.016,
          "close": 4.049,
          "volume": 723153.99,
          "close_time": 1759809599999,
          "quote_volume": 2933876.04764,
          "trades": 9215,
          "taker_buy_base": 424006.95,
          "taker_buy_quote": 1721418.99486
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 4.048,
          "high": 4.087,
          "low": 3.978,
          "close": 3.998,
          "volume": 79805.46,
          "close_time": 1759823999999,
          "quote_volume": 321652.22299,
          "trades": 5555,
          "taker_buy_base": 40851.14,
          "taker_buy_quote": 164755.10979
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 3.998,
          "high": 4.062,
          "low": 3.959,
          "close": 4.059,
          "volume": 67866.23,
          "close_time": 1759838399999,
          "quote_volume": 271769.42139,
          "trades": 5718,
          "taker_buy_base": 38214.79,
          "taker_buy_quote": 153025.83647
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 4.057,
          "high": 4.075,
          "low": 3.863,
          "close": 3.879,
          "volume": 147638.33,
          "close_time": 1759852799999,
          "quote_volume": 582340.75111,
          "trades": 14158,
          "taker_buy_base": 69258.09,
          "taker_buy_quote": 273148.06665
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 3.878,
          "high": 3.955,
          "low": 3.85,
          "close": 3.868,
          "volume": 60220.82,
          "close_time": 1759867199999,
          "quote_volume": 234026.30335,
          "trades": 6607,
          "taker_buy_base": 32517.19,
          "taker_buy_quote": 126366.08577
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 3.869,
          "high": 3.925,
          "low": 3.847,
          "close": 3.862,
          "volume": 47183.38,
          "close_time": 1759881599999,
          "quote_volume": 183374.99766,
          "trades": 4635,
          "taker_buy_base": 23413.97,
          "taker_buy_quote": 90969.99431
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 3.861,
          "high": 3.903,
          "low": 3.798,
          "close": 3.813,
          "volume": 124497.57,
          "close_time": 1759895999999,
          "quote_volume": 479618.90575,
          "trades": 11889,
          "taker_buy_base": 53856.0,
          "taker_buy_quote": 207404.92724
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 3.814,
          "high": 3.948,
          "low": 3.799,
          "close": 3.948,
          "volume": 140059.96,
          "close_time": 1759910399999,
          "quote_volume": 542025.29829,
          "trades": 11795,
          "taker_buy_base": 49786.5,
          "taker_buy_quote": 192490.63447
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 3.949,
          "high": 3.968,
          "low": 3.888,
          "close": 3.894,
          "volume": 110253.42,
          "close_time": 1759924799999,
          "quote_volume": 434055.46229,
          "trades": 6909,
          "taker_buy_base": 42037.51,
          "taker_buy_quote": 165398.27483
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 3.893,
          "high": 3.959,
          "low": 3.872,
          "close": 3.948,
          "volume": 67782.3,
          "close_time": 1759939199999,
          "quote_volume": 265551.55748,
          "trades": 6488,
          "taker_buy_base": 31754.3,
          "taker_buy_quote": 124459.3794
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 3.948,
          "high": 4.021,
          "low": 3.934,
          "close": 3.979,
          "volume": 63453.75,
          "close_time": 1759953599999,
          "quote_volume": 252628.76436,
          "trades": 5445,
          "taker_buy_base": 29179.73,
          "taker_buy_quote": 116227.99804
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 3.979,
          "high": 4.026,
          "low": 3.96,
          "close": 4.01,
          "volume": 50225.4,
          "close_time": 1759967999999,
          "quote_volume": 200759.8112,
          "trades": 3975,
          "taker_buy_base": 25156.23,
          "taker_buy_quote": 100533.71001
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4.009,
          "high": 4.052,
          "low": 3.933,
          "close": 3.968,
          "volume": 116106.0,
          "close_time": 1759982399999,
          "quote_volume": 464306.8414,
          "trades": 7663,
          "taker_buy_base": 59519.48,
          "taker_buy_quote": 238083.51445
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 3.967,
          "high": 4.014,
          "low": 3.902,
          "close": 3.907,
          "volume": 59608.71,
          "close_time": 1759996799999,
          "quote_volume": 235720.26396,
          "trades": 4837,
          "taker_buy_base": 31063.23,
          "taker_buy_quote": 122830.36707
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 3.906,
          "high": 3.923,
          "low": 3.767,
          "close": 3.827,
          "volume": 283789.42,
          "close_time": 1760011199999,
          "quote_volume": 1086238.51148,
          "trades": 15469,
          "taker_buy_base": 127377.47,
          "taker_buy_quote": 487722.94307
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 3.827,
          "high": 3.88,
          "low": 3.739,
          "close": 3.8,
          "volume": 95604.26,
          "close_time": 1760025599999,
          "quote_volume": 364326.20739,
          "trades": 11075,
          "taker_buy_base": 49875.5,
          "taker_buy_quote": 190061.94303
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 3.799,
          "high": 3.87,
          "low": 3.76,
          "close": 3.822,
          "volume": 58531.63,
          "close_time": 1760039999999,
          "quote_volume": 223322.29066,
          "trades": 6131,
          "taker_buy_base": 29085.1,
          "taker_buy_quote": 111060.79798
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 3.823,
          "high": 3.854,
          "low": 3.783,
          "close": 3.822,
          "volume": 27340.17,
          "close_time": 1760054399999,
          "quote_volume": 104412.50192,
          "trades": 2797,
          "taker_buy_base": 13087.97,
          "taker_buy_quote": 49962.0879
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 3.822,
          "high": 3.881,
          "low": 3.782,
          "close": 3.843,
          "volume": 36982.19,
          "close_time": 1760068799999,
          "quote_volume": 141513.73141,
          "trades": 4234,
          "taker_buy_base": 16123.94,
          "taker_buy_quote": 61693.4779
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 3.842,
          "high": 3.87,
          "low": 3.769,
          "close": 3.775,
          "volume": 56821.95,
          "close_time": 1760083199999,
          "quote_volume": 217077.69416,
          "trades": 4784,
          "taker_buy_base": 28939.15,
          "taker_buy_quote": 110514.55269
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 3.775,
          "high": 3.868,
          "low": 3.77,
          "close": 3.858,
          "volume": 62440.4,
          "close_time": 1760097599999,
          "quote_volume": 238974.38986,
          "trades": 5468,
          "taker_buy_base": 34031.2,
          "taker_buy_quote": 130216.27477
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 3.857,
          "high": 3.884,
          "low": 3.602,
          "close": 3.645,
          "volume": 197349.5,
          "close_time": 1760111999999,
          "quote_volume": 735804.32131,
          "trades": 19274,
          "taker_buy_base": 90476.33,
          "taker_buy_quote": 337205.48806
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 3.645,
          "high": 3.67,
          "low": 3.491,
          "close": 3.535,
          "volume": 140364.05,
          "close_time": 1760126399999,
          "quote_volume": 502800.72758,
          "trades": 14627,
          "taker_buy_base": 70516.21,
          "taker_buy_quote": 252774.02582
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 3.534,
          "high": 3.8,
          "low": 1.2,
          "close": 2.687,
          "volume": 1758954.81,
          "close_time": 1760140799999,
          "quote_volume": 4496552.48824,
          "trades": 116611,
          "taker_buy_base": 856336.89,
          "taker_buy_quote": 2214341.7334
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 2.67,
          "high": 2.815,
          "low": 2.568,
          "close": 2.738,
          "volume": 695671.4,
          "close_time": 1760155199999,
          "quote_volume": 1870441.93262,
          "trades": 61848,
          "taker_buy_base": 368040.12,
          "taker_buy_quote": 988768.43811
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 2.74,
          "high": 2.801,
          "low": 2.694,
          "close": 2.706,
          "volume": 207958.42,
          "close_time": 1760169599999,
          "quote_volume": 571162.87678,
          "trades": 18232,
          "taker_buy_base": 103512.68,
          "taker_buy_quote": 284179.73854
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 2.706,
          "high": 2.833,
          "low": 2.702,
          "close": 2.79,
          "volume": 123539.86,
          "close_time": 1760183999999,
          "quote_volume": 344242.51388,
          "trades": 11732,
          "taker_buy_base": 63417.15,
          "taker_buy_quote": 176618.74632
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 2.789,
          "high": 2.815,
          "low": 2.698,
          "close": 2.788,
          "volume": 168683.07,
          "close_time": 1760198399999,
          "quote_volume": 465400.33795,
          "trades": 13078,
          "taker_buy_base": 88384.1,
          "taker_buy_quote": 243784.21916
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 2.79,
          "high": 2.797,
          "low": 2.633,
          "close": 2.652,
          "volume": 130563.05,
          "close_time": 1760212799999,
          "quote_volume": 354532.55742,
          "trades": 11461,
          "taker_buy_base": 67637.39,
          "taker_buy_quote": 183415.70419
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 2.651,
          "high": 2.667,
          "low": 2.546,
          "close": 2.652,
          "volume": 221552.26,
          "close_time": 1760227199999,
          "quote_volume": 579706.26234,
          "trades": 23986,
          "taker_buy_base": 119656.63,
          "taker_buy_quote": 313064.23293
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 2.653,
          "high": 2.682,
          "low": 2.592,
          "close": 2.657,
          "volume": 129243.92,
          "close_time": 1760241599999,
          "quote_volume": 340821.8893,
          "trades": 13868,
          "taker_buy_base": 67899.64,
          "taker_buy_quote": 179162.18276
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 2.657,
          "high": 2.754,
          "low": 2.652,
          "close": 2.741,
          "volume": 44449.27,
          "close_time": 1760255999999,
          "quote_volume": 120464.46483,
          "trades": 4375,
          "taker_buy_base": 23426.86,
          "taker_buy_quote": 63459.32855
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 2.741,
          "high": 2.753,
          "low": 2.694,
          "close": 2.745,
          "volume": 62205.38,
          "close_time": 1760270399999,
          "quote_volume": 169728.96129,
          "trades": 6869,
          "taker_buy_base": 24937.51,
          "taker_buy_quote": 68097.28936
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 2.745,
          "high": 2.885,
          "low": 2.7,
          "close": 2.873,
          "volume": 137051.38,
          "close_time": 1760284799999,
          "quote_volume": 383197.49006,
          "trades": 15647,
          "taker_buy_base": 66752.05,
          "taker_buy_quote": 187024.58135
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 2.873,
          "high": 2.984,
          "low": 2.873,
          "close": 2.977,
          "volume": 159501.08,
          "close_time": 1760299199999,
          "quote_volume": 469105.41353,
          "trades": 15189,
          "taker_buy_base": 80634.7,
          "taker_buy_quote": 237363.12882
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 2.978,
          "high": 3.014,
          "low": 2.932,
          "close": 2.964,
          "volume": 77302.79,
          "close_time": 1760313599999,
          "quote_volume": 229369.86125,
          "trades": 9501,
          "taker_buy_base": 36651.65,
          "taker_buy_quote": 108743.23076
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 2.963,
          "high": 3.009,
          "low": 2.931,
          "close": 2.97,
          "volume": 67434.59,
          "close_time": 1760327999999,
          "quote_volume": 200221.64656,
          "trades": 8072,
          "taker_buy_base": 33191.86,
          "taker_buy_quote": 98553.61729
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 2.971,
          "high": 3.056,
          "low": 2.961,
          "close": 3.02,
          "volume": 66999.85,
          "close_time": 1760342399999,
          "quote_volume": 201337.16238,
          "trades": 7468,
          "taker_buy_base": 32632.14,
          "taker_buy_quote": 98042.64456
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 3.017,
          "high": 3.086,
          "low": 2.961,
          "close": 3.024,
          "volume": 129685.7,
          "close_time": 1760356799999,
          "quote_volume": 393817.05663,
          "trades": 11705,
          "taker_buy_base": 58082.38,
          "taker_buy_quote": 176277.86361
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 3.023,
          "high": 3.127,
          "low": 3.002,
          "close": 3.082,
          "volume": 164074.73,
          "close_time": 1760371199999,
          "quote_volume": 502052.49229,
          "trades": 15353,
          "taker_buy_base": 83333.95,
          "taker_buy_quote": 255016.60676
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 3.081,
          "high": 3.223,
          "low": 3.059,
          "close": 3.199,
          "volume": 182492.85,
          "close_time": 1760385599999,
          "quote_volume": 574559.43202,
          "trades": 12567,
          "taker_buy_base": 97236.85,
          "taker_buy_quote": 306326.77739
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 3.199,
          "high": 3.248,
          "low": 3.189,
          "close": 3.206,
          "volume": 38162.21,
          "close_time": 1760399999999,
          "quote_volume": 122600.86657,
          "trades": 4731,
          "taker_buy_base": 21348.89,
          "taker_buy_quote": 68581.02764
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 3.206,
          "high": 3.237,
          "low": 3.106,
          "close": 3.107,
          "volume": 296487.16,
          "close_time": 1760414399999,
          "quote_volume": 945532.95779,
          "trades": 11074,
          "taker_buy_base": 144005.62,
          "taker_buy_quote": 457837.74492
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 3.108,
          "high": 3.118,
          "low": 2.857,
          "close": 2.915,
          "volume": 215831.71,
          "close_time": 1760428799999,
          "quote_volume": 640740.91145,
          "trades": 18270,
          "taker_buy_base": 102169.7,
          "taker_buy_quote": 303308.54946
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 2.916,
          "high": 3.009,
          "low": 2.86,
          "close": 2.979,
          "volume": 129196.26,
          "close_time": 1760443199999,
          "quote_volume": 378432.90255,
          "trades": 13861,
          "taker_buy_base": 68174.53,
          "taker_buy_quote": 199728.73853
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 2.979,
          "high": 3.071,
          "low": 2.903,
          "close": 3.071,
          "volume": 95987.59,
          "close_time": 1760457599999,
          "quote_volume": 284461.38251,
          "trades": 9826,
          "taker_buy_base": 52765.67,
          "taker_buy_quote": 156451.51556
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 3.07,
          "high": 3.117,
          "low": 2.997,
          "close": 3.043,
          "volume": 79886.29,
          "close_time": 1760471999999,
          "quote_volume": 244102.33834,
          "trades": 5446,
          "taker_buy_base": 43725.91,
          "taker_buy_quote": 133712.03815
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 3.044,
          "high": 3.08,
          "low": 3.026,
          "close": 3.061,
          "volume": 12152.91,
          "close_time": 1760486399999,
          "quote_volume": 37145.69383,
          "trades": 1499,
          "taker_buy_base": 6902.78,
          "taker_buy_quote": 21084.81581
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 3.06,
          "high": 3.085,
          "low": 3.009,
          "close": 3.032,
          "volume": 213909.4,
          "close_time": 1760500799999,
          "quote_volume": 650675.75895,
          "trades": 7613,
          "taker_buy_base": 111184.51,
          "taker_buy_quote": 337953.36294
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 3.032,
          "high": 3.074,
          "low": 3.006,
          "close": 3.06,
          "volume": 31125.63,
          "close_time": 1760515199999,
          "quote_volume": 94658.0378,
          "trades": 3892,
          "taker_buy_base": 16774.5,
          "taker_buy_quote": 51001.77875
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 3.058,
          "high": 3.111,
          "low": 2.946,
          "close": 2.967,
          "volume": 212017.21,
          "close_time": 1760529599999,
          "quote_volume": 639628.9375,
          "trades": 12248,
          "taker_buy_base": 143430.12,
          "taker_buy_quote": 432421.3917
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 2.966,
          "high": 2.988,
          "low": 2.838,
          "close": 2.852,
          "volume": 307972.01,
          "close_time": 1760543999999,
          "quote_volume": 900500.83555,
          "trades": 17044,
          "taker_buy_base": 172562.58,
          "taker_buy_quote": 504359.02503
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 2.853,
          "high": 2.863,
          "low": 2.769,
          "close": 2.782,
          "volume": 250964.0,
          "close_time": 1760558399999,
          "quote_volume": 705299.19508,
          "trades": 9891,
          "taker_buy_base": 153896.87,
          "taker_buy_quote": 432984.93145
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 2.783,
          "high": 2.812,
          "low": 2.736,
          "close": 2.804,
          "volume": 139062.21,
          "close_time": 1760572799999,
          "quote_volume": 387687.74273,
          "trades": 7142,
          "taker_buy_base": 71403.11,
          "taker_buy_quote": 199154.56906
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 2.802,
          "high": 2.886,
          "low": 2.787,
          "close": 2.83,
          "volume": 161942.79,
          "close_time": 1760587199999,
          "quote_volume": 457517.17638,
          "trades": 6249,
          "taker_buy_base": 100414.09,
          "taker_buy_quote": 283714.567
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 2.83,
          "high": 2.883,
          "low": 2.819,
          "close": 2.843,
          "volume": 80456.54,
          "close_time": 1760601599999,
          "quote_volume": 229352.97959,
          "trades": 4775,
          "taker_buy_base": 47915.79,
          "taker_buy_quote": 136627.06117
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 2.843,
          "high": 2.89,
          "low": 2.73,
          "close": 2.873,
          "volume": 95567.45,
          "close_time": 1760615999999,
          "quote_volume": 269516.52296,
          "trades": 6018,
          "taker_buy_base": 49536.71,
          "taker_buy_quote": 140189.87525
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 2.872,
          "high": 2.891,
          "low": 2.709,
          "close": 2.725,
          "volume": 120704.54,
          "close_time": 1760630399999,
          "quote_volume": 338646.53138,
          "trades": 8931,
          "taker_buy_base": 62215.06,
          "taker_buy_quote": 174879.38351
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 2.724,
          "high": 2.802,
          "low": 2.675,
          "close": 2.708,
          "volume": 161665.95,
          "close_time": 1760644799999,
          "quote_volume": 441942.20816,
          "trades": 14458,
          "taker_buy_base": 82288.12,
          "taker_buy_quote": 225087.86326
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 2.709,
          "high": 2.721,
          "low": 2.632,
          "close": 2.689,
          "volume": 103104.99,
          "close_time": 1760659199999,
          "quote_volume": 274941.67941,
          "trades": 5578,
          "taker_buy_base": 44757.92,
          "taker_buy_quote": 119427.81774
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 2.689,
          "high": 2.741,
          "low": 2.654,
          "close": 2.699,
          "volume": 56599.91,
          "close_time": 1760673599999,
          "quote_volume": 152604.04614,
          "trades": 2586,
          "taker_buy_base": 25852.24,
          "taker_buy_quote": 69570.84556
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 2.701,
          "high": 2.702,
          "low": 2.5,
          "close": 2.509,
          "volume": 162707.38,
          "close_time": 1760687999999,
          "quote_volume": 419869.74589,
          "trades": 8256,
          "taker_buy_base": 76356.36,
          "taker_buy_quote": 197184.42843
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 2.51,
          "high": 2.601,
          "low": 2.464,
          "close": 2.579,
          "volume": 134879.57,
          "close_time": 1760702399999,
          "quote_volume": 340011.59785,
          "trades": 9493,
          "taker_buy_base": 66504.46,
          "taker_buy_quote": 167802.94436
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 2.577,
          "high": 2.594,
          "low": 2.502,
          "close": 2.593,
          "volume": 82587.89,
          "close_time": 1760716799999,
          "quote_volume": 211132.7039,
          "trades": 7150,
          "taker_buy_base": 42707.14,
          "taker_buy_quote": 109223.08798
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 2.592,
          "high": 2.632,
          "low": 2.555,
          "close": 2.577,
          "volume": 34364.25,
          "close_time": 1760731199999,
          "quote_volume": 89020.26498,
          "trades": 3064,
          "taker_buy_base": 19116.91,
          "taker_buy_quote": 49542.33379
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 2.577,
          "high": 2.627,
          "low": 2.57,
          "close": 2.575,
          "volume": 20109.36,
          "close_time": 1760745599999,
          "quote_volume": 52217.87636,
          "trades": 1350,
          "taker_buy_base": 8964.46,
          "taker_buy_quote": 23277.0807
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 2.575,
          "high": 2.626,
          "low": 2.567,
          "close": 2.616,
          "volume": 18648.4,
          "close_time": 1760759999999,
          "quote_volume": 48518.22333,
          "trades": 1567,
          "taker_buy_base": 10146.08,
          "taker_buy_quote": 26374.53735
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 2.613,
          "high": 2.669,
          "low": 2.59,
          "close": 2.609,
          "volume": 382030.14,
          "close_time": 1760774399999,
          "quote_volume": 1000548.17538,
          "trades": 6351,
          "taker_buy_base": 189853.34,
          "taker_buy_quote": 496384.18398
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 2.608,
          "high": 2.636,
          "low": 2.594,
          "close": 2.632,
          "volume": 31943.81,
          "close_time": 1760788799999,
          "quote_volume": 83556.82532,
          "trades": 1790,
          "taker_buy_base": 19675.83,
          "taker_buy_quote": 51441.03361
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 2.633,
          "high": 2.64,
          "low": 2.572,
          "close": 2.59,
          "volume": 29964.87,
          "close_time": 1760803199999,
          "quote_volume": 78061.37674,
          "trades": 1724,
          "taker_buy_base": 15007.01,
          "taker_buy_quote": 39114.53008
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 2.591,
          "high": 2.615,
          "low": 2.553,
          "close": 2.603,
          "volume": 39000.37,
          "close_time": 1760817599999,
          "quote_volume": 100677.77848,
          "trades": 1615,
          "taker_buy_base": 22822.15,
          "taker_buy_quote": 58888.77532
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 2.603,
          "high": 2.624,
          "low": 2.594,
          "close": 2.597,
          "volume": 18108.82,
          "close_time": 1760831999999,
          "quote_volume": 47182.3762,
          "trades": 780,
          "taker_buy_base": 4697.67,
          "taker_buy_quote": 12247.60734
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 2.596,
          "high": 2.607,
          "low": 2.559,
          "close": 2.604,
          "volume": 23432.84,
          "close_time": 1760846399999,
          "quote_volume": 60567.38759,
          "trades": 1073,
          "taker_buy_base": 10941.2,
          "taker_buy_quote": 28283.05222
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 2.605,
          "high": 2.609,
          "low": 2.555,
          "close": 2.58,
          "volume": 17746.78,
          "close_time": 1760860799999,
          "quote_volume": 45867.16261,
          "trades": 1231,
          "taker_buy_base": 8001.94,
          "taker_buy_quote": 20698.43742
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 2.58,
          "high": 2.662,
          "low": 2.545,
          "close": 2.633,
          "volume": 69619.43,
          "close_time": 1760875199999,
          "quote_volume": 180975.92224,
          "trades": 3621,
          "taker_buy_base": 32429.65,
          "taker_buy_quote": 84257.35962
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 2.635,
          "high": 2.69,
          "low": 2.612,
          "close": 2.676,
          "volume": 30307.56,
          "close_time": 1760889599999,
          "quote_volume": 80562.81685,
          "trades": 1936,
          "taker_buy_base": 14359.23,
          "taker_buy_quote": 38147.26425
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 2.677,
          "high": 2.696,
          "low": 2.652,
          "close": 2.666,
          "volume": 31612.28,
          "close_time": 1760903999999,
          "quote_volume": 84478.93372,
          "trades": 1421,
          "taker_buy_base": 20662.69,
          "taker_buy_quote": 55230.0843
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 2.666,
          "high": 2.67,
          "low": 2.62,
          "close": 2.625,
          "volume": 21383.37,
          "close_time": 1760918399999,
          "quote_volume": 56564.49987,
          "trades": 1226,
          "taker_buy_base": 5878.89,
          "taker_buy_quote": 15537.46622
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 2.626,
          "high": 2.709,
          "low": 2.574,
          "close": 2.705,
          "volume": 39655.48,
          "close_time": 1760932799999,
          "quote_volume": 103997.25716,
          "trades": 2602,
          "taker_buy_base": 21443.84,
          "taker_buy_quote": 56304.16677
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 2.706,
          "high": 2.721,
          "low": 2.677,
          "close": 2.7,
          "volume": 47156.59,
          "close_time": 1760947199999,
          "quote_volume": 127293.91436,
          "trades": 1964,
          "taker_buy_base": 19958.89,
          "taker_buy_quote": 53918.89806
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 2.698,
          "high": 2.752,
          "low": 2.685,
          "close": 2.73,
          "volume": 39125.07,
          "close_time": 1760961599999,
          "quote_volume": 106443.1608,
          "trades": 2141,
          "taker_buy_base": 15989.48,
          "taker_buy_quote": 43576.99293
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 2.73,
          "high": 2.741,
          "low": 2.699,
          "close": 2.702,
          "volume": 43658.95,
          "close_time": 1760975999999,
          "quote_volume": 118931.1033,
          "trades": 3890,
          "taker_buy_base": 22546.76,
          "taker_buy_quote": 61420.0918
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 2.701,
          "high": 2.889,
          "low": 2.647,
          "close": 2.799,
          "volume": 571794.88,
          "close_time": 1760990399999,
          "quote_volume": 1602920.3116,
          "trades": 31751,
          "taker_buy_base": 292256.08,
          "taker_buy_quote": 819134.13325
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 2.799,
          "high": 2.835,
          "low": 2.776,
          "close": 2.786,
          "volume": 57617.38,
          "close_time": 1761004799999,
          "quote_volume": 161236.76508,
          "trades": 4019,
          "taker_buy_base": 27005.09,
          "taker_buy_quote": 75595.9635
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 2.784,
          "high": 2.823,
          "low": 2.669,
          "close": 2.681,
          "volume": 98765.57,
          "close_time": 1761019199999,
          "quote_volume": 270456.93385,
          "trades": 6073,
          "taker_buy_base": 46570.41,
          "taker_buy_quote": 127609.79671
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 2.681,
          "high": 2.686,
          "low": 2.595,
          "close": 2.617,
          "volume": 158020.57,
          "close_time": 1761033599999,
          "quote_volume": 413976.39332,
          "trades": 8769,
          "taker_buy_base": 74152.5,
          "taker_buy_quote": 194208.67045
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 2.617,
          "high": 2.661,
          "low": 2.589,
          "close": 2.654,
          "volume": 45770.78,
          "close_time": 1761047999999,
          "quote_volume": 119949.4594,
          "trades": 2820,
          "taker_buy_base": 22841.56,
          "taker_buy_quote": 59841.33559
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 2.653,
          "high": 2.824,
          "low": 2.643,
          "close": 2.809,
          "volume": 129913.2,
          "close_time": 1761062399999,
          "quote_volume": 353743.20443,
          "trades": 7788,
          "taker_buy_base": 69550.7,
          "taker_buy_quote": 189333.00305
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 2.809,
          "high": 2.831,
          "low": 2.749,
          "close": 2.749,
          "volume": 85873.66,
          "close_time": 1761076799999,
          "quote_volume": 239363.0558,
          "trades": 8424,
          "taker_buy_base": 36592.89,
          "taker_buy_quote": 102018.66069
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 2.751,
          "high": 2.753,
          "low": 2.607,
          "close": 2.619,
          "volume": 108839.5,
          "close_time": 1761091199999,
          "quote_volume": 290783.88512,
          "trades": 6539,
          "taker_buy_base": 47563.21,
          "taker_buy_quote": 127204.58864
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 2.619,
          "high": 2.644,
          "low": 2.594,
          "close": 2.613,
          "volume": 62645.54,
          "close_time": 1761105599999,
          "quote_volume": 163724.29695,
          "trades": 4678,
          "taker_buy_base": 29545.29,
          "taker_buy_quote": 77176.58443
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 2.613,
          "high": 2.659,
          "low": 2.588,
          "close": 2.619,
          "volume": 71537.01,
          "close_time": 1761119999999,
          "quote_volume": 186906.18363,
          "trades": 3122,
          "taker_buy_base": 44794.94,
          "taker_buy_quote": 117105.68788
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 2.618,
          "high": 2.637,
          "low": 2.556,
          "close": 2.616,
          "volume": 58825.54,
          "close_time": 1761134399999,
          "quote_volume": 152391.56948,
          "trades": 3055,
          "taker_buy_base": 24167.18,
          "taker_buy_quote": 62614.46245
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 2.615,
          "high": 2.666,
          "low": 2.586,
          "close": 2.601,
          "volume": 134147.91,
          "close_time": 1761148799999,
          "quote_volume": 350521.37583,
          "trades": 6409,
          "taker_buy_base": 73791.49,
          "taker_buy_quote": 192899.57224
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 2.602,
          "high": 2.616,
          "low": 2.523,
          "close": 2.553,
          "volume": 118276.03,
          "close_time": 1761163199999,
          "quote_volume": 304018.36663,
          "trades": 7923,
          "taker_buy_base": 59977.63,
          "taker_buy_quote": 154090.34164
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 2.552,
          "high": 2.563,
          "low": 2.448,
          "close": 2.517,
          "volume": 108746.88,
          "close_time": 1761177599999,
          "quote_volume": 271025.97512,
          "trades": 5848,
          "taker_buy_base": 51987.3,
          "taker_buy_quote": 129559.2855
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 2.516,
          "high": 2.554,
          "low": 2.514,
          "close": 2.531,
          "volume": 60478.13,
          "close_time": 1761191999999,
          "quote_volume": 153257.89915,
          "trades": 2667,
          "taker_buy_base": 25654.97,
          "taker_buy_quote": 65017.74897
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 2.531,
          "high": 2.585,
          "low": 2.528,
          "close": 2.575,
          "volume": 19139.2,
          "close_time": 1761206399999,
          "quote_volume": 49010.91457,
          "trades": 1972,
          "taker_buy_base": 9354.13,
          "taker_buy_quote": 23944.2347
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 2.576,
          "high": 2.589,
          "low": 2.559,
          "close": 2.561,
          "volume": 20793.52,
          "close_time": 1761220799999,
          "quote_volume": 53529.38415,
          "trades": 1676,
          "taker_buy_base": 10108.67,
          "taker_buy_quote": 26032.3565
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 2.561,
          "high": 2.631,
          "low": 2.543,
          "close": 2.614,
          "volume": 57152.19,
          "close_time": 1761235199999,
          "quote_volume": 148054.8695,
          "trades": 4065,
          "taker_buy_base": 32223.24,
          "taker_buy_quote": 83586.73377
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 2.613,
          "high": 2.671,
          "low": 2.593,
          "close": 2.612,
          "volume": 79801.05,
          "close_time": 1761249599999,
          "quote_volume": 209665.11989,
          "trades": 4610,
          "taker_buy_base": 38851.07,
          "taker_buy_quote": 102108.32137
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 2.612,
          "high": 2.612,
          "low": 2.562,
          "close": 2.607,
          "volume": 33241.74,
          "close_time": 1761263999999,
          "quote_volume": 85979.19889,
          "trades": 2028,
          "taker_buy_base": 17599.91,
          "taker_buy_quote": 45509.43095
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 2.608,
          "high": 2.614,
          "low": 2.571,
          "close": 2.575,
          "volume": 41683.24,
          "close_time": 1761278399999,
          "quote_volume": 108119.12673,
          "trades": 2059,
          "taker_buy_base": 16959.27,
          "taker_buy_quote": 43990.85179
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 2.575,
          "high": 2.626,
          "low": 2.57,
          "close": 2.602,
          "volume": 37274.53,
          "close_time": 1761292799999,
          "quote_volume": 97208.82405,
          "trades": 2621,
          "taker_buy_base": 21762.58,
          "taker_buy_quote": 56775.57654
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 2.603,
          "high": 2.628,
          "low": 2.573,
          "close": 2.596,
          "volume": 33167.57,
          "close_time": 1761307199999,
          "quote_volume": 86191.79151,
          "trades": 2165,
          "taker_buy_base": 16452.87,
          "taker_buy_quote": 42764.02004
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 2.597,
          "high": 2.658,
          "low": 2.571,
          "close": 2.584,
          "volume": 95321.43,
          "close_time": 1761321599999,
          "quote_volume": 248211.64592,
          "trades": 5065,
          "taker_buy_base": 49825.3,
          "taker_buy_quote": 129569.55203
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 2.584,
          "high": 2.605,
          "low": 2.571,
          "close": 2.593,
          "volume": 59855.88,
          "close_time": 1761335999999,
          "quote_volume": 154967.97858,
          "trades": 2936,
          "taker_buy_base": 26735.31,
          "taker_buy_quote": 69249.86075
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 2.593,
          "high": 2.627,
          "low": 2.592,
          "close": 2.622,
          "volume": 27331.2,
          "close_time": 1761350399999,
          "quote_volume": 71379.18674,
          "trades": 1300,
          "taker_buy_base": 13992.2,
          "taker_buy_quote": 36565.92439
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 2.622,
          "high": 2.677,
          "low": 2.613,
          "close": 2.616,
          "volume": 139025.57,
          "close_time": 1761364799999,
          "quote_volume": 368297.68178,
          "trades": 4578,
          "taker_buy_base": 80118.56,
          "taker_buy_quote": 212284.57037
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 2.616,
          "high": 2.627,
          "low": 2.587,
          "close": 2.594,
          "volume": 31905.52,
          "close_time": 1761379199999,
          "quote_volume": 82956.48564,
          "trades": 1332,
          "taker_buy_base": 15652.25,
          "taker_buy_quote": 40700.03976
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 2.595,
          "high": 2.638,
          "low": 2.592,
          "close": 2.628,
          "volume": 36547.66,
          "close_time": 1761393599999,
          "quote_volume": 95734.31176,
          "trades": 2422,
          "taker_buy_base": 19511.05,
          "taker_buy_quote": 51113.79938
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 2.628,
          "high": 2.674,
          "low": 2.62,
          "close": 2.672,
          "volume": 30892.09,
          "close_time": 1761407999999,
          "quote_volume": 81665.87951,
          "trades": 1910,
          "taker_buy_base": 15278.21,
          "taker_buy_quote": 40381.43469
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 2.672,
          "high": 2.69,
          "low": 2.637,
          "close": 2.671,
          "volume": 51612.01,
          "close_time": 1761422399999,
          "quote_volume": 137570.22583,
          "trades": 2374,
          "taker_buy_base": 27063.31,
          "taker_buy_quote": 72221.94749
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 2.672,
          "high": 2.678,
          "low": 2.628,
          "close": 2.639,
          "volume": 19468.79,
          "close_time": 1761436799999,
          "quote_volume": 51640.7917,
          "trades": 1351,
          "taker_buy_base": 7453.82,
          "taker_buy_quote": 19763.41932
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 2.639,
          "high": 2.724,
          "low": 2.619,
          "close": 2.652,
          "volume": 174811.75,
          "close_time": 1761451199999,
          "quote_volume": 468641.59267,
          "trades": 5867,
          "taker_buy_base": 85411.24,
          "taker_buy_quote": 229077.22577
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 2.652,
          "high": 2.679,
          "low": 2.64,
          "close": 2.678,
          "volume": 30729.83,
          "close_time": 1761465599999,
          "quote_volume": 81610.17043,
          "trades": 1944,
          "taker_buy_base": 18313.15,
          "taker_buy_quote": 48631.55468
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 2.678,
          "high": 2.719,
          "low": 2.676,
          "close": 2.718,
          "volume": 38924.94,
          "close_time": 1761479999999,
          "quote_volume": 104925.60111,
          "trades": 3089,
          "taker_buy_base": 24843.1,
          "taker_buy_quote": 66992.01418
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 2.718,
          "high": 2.721,
          "low": 2.691,
          "close": 2.716,
          "volume": 44939.74,
          "close_time": 1761494399999,
          "quote_volume": 121599.87205,
          "trades": 2089,
          "taker_buy_base": 21872.71,
          "taker_buy_quote": 59203.68394
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 2.716,
          "high": 2.716,
          "low": 2.682,
          "close": 2.691,
          "volume": 19078.64,
          "close_time": 1761508799999,
          "quote_volume": 51337.83213,
          "trades": 899,
          "taker_buy_base": 10764.79,
          "taker_buy_quote": 28952.99284
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 2.691,
          "high": 2.746,
          "low": 2.67,
          "close": 2.742,
          "volume": 44209.53,
          "close_time": 1761523199999,
          "quote_volume": 119856.50218,
          "trades": 2059,
          "taker_buy_base": 21735.77,
          "taker_buy_quote": 58994.85892
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 2.741,
          "high": 3.392,
          "low": 2.732,
          "close": 3.324,
          "volume": 2107721.08,
          "close_time": 1761537599999,
          "quote_volume": 6531740.89468,
          "trades": 75231,
          "taker_buy_base": 1107270.1,
          "taker_buy_quote": 3430073.91389
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 3.321,
          "high": 3.6,
          "low": 3.166,
          "close": 3.326,
          "volume": 1400012.77,
          "close_time": 1761551999999,
          "quote_volume": 4723477.85794,
          "trades": 53105,
          "taker_buy_base": 670303.02,
          "taker_buy_quote": 2259758.33084
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 3.326,
          "high": 3.327,
          "low": 3.013,
          "close": 3.087,
          "volume": 764764.2,
          "close_time": 1761566399999,
          "quote_volume": 2421809.07813,
          "trades": 21304,
          "taker_buy_base": 368916.82,
          "taker_buy_quote": 1167968.30096
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 3.086,
          "high": 3.138,
          "low": 2.951,
          "close": 2.975,
          "volume": 589323.38,
          "close_time": 1761580799999,
          "quote_volume": 1792030.59219,
          "trades": 17331,
          "taker_buy_base": 293599.72,
          "taker_buy_quote": 893062.9037
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 2.976,
          "high": 3.018,
          "low": 2.88,
          "close": 2.89,
          "volume": 267486.74,
          "close_time": 1761595199999,
          "quote_volume": 790185.66053,
          "trades": 9444,
          "taker_buy_base": 155572.39,
          "taker_buy_quote": 460575.29035
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 2.89,
          "high": 2.941,
          "low": 2.875,
          "close": 2.925,
          "volume": 328905.86,
          "close_time": 1761609599999,
          "quote_volume": 955477.60232,
          "trades": 10072,
          "taker_buy_base": 161989.35,
          "taker_buy_quote": 470728.82452
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 2.924,
          "high": 2.933,
          "low": 2.778,
          "close": 2.789,
          "volume": 482738.26,
          "close_time": 1761623999999,
          "quote_volume": 1361083.51587,
          "trades": 13996,
          "taker_buy_base": 202227.68,
          "taker_buy_quote": 570805.85103
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 2.789,
          "high": 2.789,
          "low": 2.735,
          "close": 2.746,
          "volume": 311671.14,
          "close_time": 1761638399999,
          "quote_volume": 861423.6378,
          "trades": 8396,
          "taker_buy_base": 132212.79,
          "taker_buy_quote": 365282.10139
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 2.746,
          "high": 2.817,
          "low": 2.735,
          "close": 2.798,
          "volume": 220670.77,
          "close_time": 1761652799999,
          "quote_volume": 613421.72368,
          "trades": 5605,
          "taker_buy_base": 101085.35,
          "taker_buy_quote": 280552.89303
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 2.797,
          "high": 2.837,
          "low": 2.759,
          "close": 2.806,
          "volume": 235946.95,
          "close_time": 1761667199999,
          "quote_volume": 662891.03369,
          "trades": 5726,
          "taker_buy_base": 93800.43,
          "taker_buy_quote": 263333.08655
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 2.805,
          "high": 2.871,
          "low": 2.773,
          "close": 2.851,
          "volume": 194707.15,
          "close_time": 1761681599999,
          "quote_volume": 551281.76977,
          "trades": 5268,
          "taker_buy_base": 82140.12,
          "taker_buy_quote": 232626.90736
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 2.85,
          "high": 2.855,
          "low": 2.723,
          "close": 2.751,
          "volume": 131858.9,
          "close_time": 1761695999999,
          "quote_volume": 367048.17875,
          "trades": 6104,
          "taker_buy_base": 56069.66,
          "taker_buy_quote": 155843.09682
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 2.75,
          "high": 2.865,
          "low": 2.695,
          "close": 2.717,
          "volume": 334862.66,
          "close_time": 1761710399999,
          "quote_volume": 929464.17678,
          "trades": 9526,
          "taker_buy_base": 146583.67,
          "taker_buy_quote": 409007.21385
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 2.716,
          "high": 2.834,
          "low": 2.716,
          "close": 2.814,
          "volume": 179728.36,
          "close_time": 1761724799999,
          "quote_volume": 501161.55508,
          "trades": 3088,
          "taker_buy_base": 72789.72,
          "taker_buy_quote": 202910.29317
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 2.814,
          "high": 2.829,
          "low": 2.737,
          "close": 2.822,
          "volume": 186492.78,
          "close_time": 1761739199999,
          "quote_volume": 519440.9638,
          "trades": 3882,
          "taker_buy_base": 76837.74,
          "taker_buy_quote": 214127.48648
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 2.822,
          "high": 2.823,
          "low": 2.704,
          "close": 2.716,
          "volume": 101538.45,
          "close_time": 1761753599999,
          "quote_volume": 282210.77858,
          "trades": 4849,
          "taker_buy_base": 59669.89,
          "taker_buy_quote": 165593.62249
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 2.715,
          "high": 2.818,
          "low": 2.686,
          "close": 2.777,
          "volume": 146499.39,
          "close_time": 1761767999999,
          "quote_volume": 403196.76393,
          "trades": 10019,
          "taker_buy_base": 80026.57,
          "taker_buy_quote": 220220.69572
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 2.779,
          "high": 2.841,
          "low": 2.744,
          "close": 2.768,
          "volume": 68939.06,
          "close_time": 1761782399999,
          "quote_volume": 193395.7678,
          "trades": 4674,
          "taker_buy_base": 35562.98,
          "taker_buy_quote": 99897.76917
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 2.768,
          "high": 2.832,
          "low": 2.709,
          "close": 2.79,
          "volume": 166058.23,
          "close_time": 1761796799999,
          "quote_volume": 461658.72732,
          "trades": 8553,
          "taker_buy_base": 77508.53,
          "taker_buy_quote": 215409.86451
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 2.79,
          "high": 2.852,
          "low": 2.672,
          "close": 2.813,
          "volume": 192583.36,
          "close_time": 1761811199999,
          "quote_volume": 532180.74331,
          "trades": 10875,
          "taker_buy_base": 104708.08,
          "taker_buy_quote": 289305.46419
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 2.813,
          "high": 3.04,
          "low": 2.8,
          "close": 3.028,
          "volume": 698098.09,
          "close_time": 1761825599999,
          "quote_volume": 2034923.49884,
          "trades": 24767,
          "taker_buy_base": 355154.84,
          "taker_buy_quote": 1033930.97839
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 3.027,
          "high": 3.1,
          "low": 2.765,
          "close": 2.806,
          "volume": 769198.64,
          "close_time": 1761839999999,
          "quote_volume": 2250718.77216,
          "trades": 26513,
          "taker_buy_base": 370137.72,
          "taker_buy_quote": 1083000.55104
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 2.805,
          "high": 2.963,
          "low": 2.777,
          "close": 2.787,
          "volume": 391907.56,
          "close_time": 1761854399999,
          "quote_volume": 1127873.90008,
          "trades": 13046,
          "taker_buy_base": 195633.14,
          "taker_buy_quote": 563172.08315
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 2.788,
          "high": 2.854,
          "low": 2.691,
          "close": 2.838,
          "volume": 225711.79,
          "close_time": 1761868799999,
          "quote_volume": 622956.76285,
          "trades": 6277,
          "taker_buy_base": 108141.43,
          "taker_buy_quote": 298952.26497
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.84,
          "high": 2.907,
          "low": 2.734,
          "close": 2.774,
          "volume": 280913.42,
          "close_time": 1761883199999,
          "quote_volume": 788766.69362,
          "trades": 8060,
          "taker_buy_base": 137133.84,
          "taker_buy_quote": 385334.49493
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 2.776,
          "high": 2.797,
          "low": 2.741,
          "close": 2.76,
          "volume": 77787.5,
          "close_time": 1761897599999,
          "quote_volume": 215030.9531,
          "trades": 4549,
          "taker_buy_base": 44833.22,
          "taker_buy_quote": 124051.15496
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 2.759,
          "high": 2.795,
          "low": 2.724,
          "close": 2.78,
          "volume": 98550.47,
          "close_time": 1761911999999,
          "quote_volume": 271515.56465,
          "trades": 4601,
          "taker_buy_base": 46748.98,
          "taker_buy_quote": 128780.95039
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 2.778,
          "high": 2.823,
          "low": 2.744,
          "close": 2.783,
          "volume": 126039.75,
          "close_time": 1761926399999,
          "quote_volume": 351318.59772,
          "trades": 6753,
          "taker_buy_base": 81574.42,
          "taker_buy_quote": 227702.73112
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 2.781,
          "high": 2.872,
          "low": 2.694,
          "close": 2.869,
          "volume": 174848.36,
          "close_time": 1761940799999,
          "quote_volume": 482681.18853,
          "trades": 9665,
          "taker_buy_base": 111438.63,
          "taker_buy_quote": 307274.02966
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 2.869,
          "high": 2.967,
          "low": 2.868,
          "close": 2.944,
          "volume": 148965.87,
          "close_time": 1761955199999,
          "quote_volume": 435497.63958,
          "trades": 7076,
          "taker_buy_base": 76191.5,
          "taker_buy_quote": 222692.88521
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.944,
          "high": 3.029,
          "low": 2.871,
          "close": 3.019,
          "volume": 262579.35,
          "close_time": 1761969599999,
          "quote_volume": 773910.05896,
          "trades": 9882,
          "taker_buy_base": 111635.59,
          "taker_buy_quote": 329506.27204
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 3.017,
          "high": 3.45,
          "low": 2.997,
          "close": 3.23,
          "volume": 1040003.71,
          "close_time": 1761983999999,
          "quote_volume": 3390833.83037,
          "trades": 41650,
          "taker_buy_base": 481109.76,
          "taker_buy_quote": 1568316.78031
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 3.229,
          "high": 3.235,
          "low": 3.093,
          "close": 3.154,
          "volume": 323714.17,
          "close_time": 1761998399999,
          "quote_volume": 1021437.12485,
          "trades": 10775,
          "taker_buy_base": 169428.32,
          "taker_buy_quote": 534599.58249
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 3.152,
          "high": 3.256,
          "low": 3.083,
          "close": 3.14,
          "volume": 372893.81,
          "close_time": 1762012799999,
          "quote_volume": 1183502.53789,
          "trades": 9199,
          "taker_buy_base": 197263.59,
          "taker_buy_quote": 626776.40223
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 3.139,
          "high": 3.201,
          "low": 3.129,
          "close": 3.156,
          "volume": 153832.88,
          "close_time": 1762027199999,
          "quote_volume": 486791.29379,
          "trades": 5988,
          "taker_buy_base": 96470.65,
          "taker_buy_quote": 305201.09759
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 3.157,
          "high": 3.182,
          "low": 3.083,
          "close": 3.136,
          "volume": 97843.68,
          "close_time": 1762041599999,
          "quote_volume": 306473.2978,
          "trades": 3111,
          "taker_buy_base": 56995.36,
          "taker_buy_quote": 178658.48088
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3.136,
          "high": 3.14,
          "low": 3.01,
          "close": 3.055,
          "volume": 175954.96,
          "close_time": 1762055999999,
          "quote_volume": 538984.23931,
          "trades": 6337,
          "taker_buy_base": 71803.52,
          "taker_buy_quote": 220094.34659
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 3.055,
          "high": 3.127,
          "low": 3.04,
          "close": 3.084,
          "volume": 183596.45,
          "close_time": 1762070399999,
          "quote_volume": 564969.85265,
          "trades": 6851,
          "taker_buy_base": 85047.81,
          "taker_buy_quote": 261975.27999
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 3.083,
          "high": 3.091,
          "low": 3.003,
          "close": 3.034,
          "volume": 157089.26,
          "close_time": 1762084799999,
          "quote_volume": 476778.06348,
          "trades": 7903,
          "taker_buy_base": 81496.68,
          "taker_buy_quote": 247417.37116
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 3.035,
          "high": 3.036,
          "low": 2.915,
          "close": 2.94,
          "volume": 206310.4,
          "close_time": 1762099199999,
          "quote_volume": 612267.06763,
          "trades": 10856,
          "taker_buy_base": 102695.91,
          "taker_buy_quote": 304736.07818
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 2.939,
          "high": 2.99,
          "low": 2.926,
          "close": 2.956,
          "volume": 83518.27,
          "close_time": 1762113599999,
          "quote_volume": 247561.24047,
          "trades": 3209,
          "taker_buy_base": 33786.12,
          "taker_buy_quote": 100098.13629
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 2.956,
          "high": 3.018,
          "low": 2.95,
          "close": 3.0,
          "volume": 74175.59,
          "close_time": 1762127999999,
          "quote_volume": 220864.44782,
          "trades": 2200,
          "taker_buy_base": 29880.37,
          "taker_buy_quote": 88972.48335
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 3.001,
          "high": 3.001,
          "low": 2.844,
          "close": 2.862,
          "volume": 161373.52,
          "close_time": 1762142399999,
          "quote_volume": 471682.68575,
          "trades": 5947,
          "taker_buy_base": 79573.62,
          "taker_buy_quote": 232602.49566
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 2.861,
          "high": 2.919,
          "low": 2.793,
          "close": 2.897,
          "volume": 121293.6,
          "close_time": 1762156799999,
          "quote_volume": 346034.0912,
          "trades": 5355,
          "taker_buy_base": 64986.95,
          "taker_buy_quote": 185678.47232
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 2.897,
          "high": 2.924,
          "low": 2.812,
          "close": 2.837,
          "volume": 120927.41,
          "close_time": 1762171199999,
          "quote_volume": 345741.60346,
          "trades": 4687,
          "taker_buy_base": 51267.21,
          "taker_buy_quote": 146842.37642
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 2.838,
          "high": 2.857,
          "low": 2.612,
          "close": 2.751,
          "volume": 238480.21,
          "close_time": 1762185599999,
          "quote_volume": 656794.57171,
          "trades": 7118,
          "taker_buy_base": 107535.54,
          "taker_buy_quote": 295337.80406
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 2.753,
          "high": 2.855,
          "low": 2.74,
          "close": 2.769,
          "volume": 103517.72,
          "close_time": 1762199999999,
          "quote_volume": 290528.18623,
          "trades": 3815,
          "taker_buy_base": 34982.28,
          "taker_buy_quote": 98172.53981
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 2.769,
          "high": 2.777,
          "low": 2.658,
          "close": 2.712,
          "volume": 107064.27,
          "close_time": 1762214399999,
          "quote_volume": 290414.64975,
          "trades": 3924,
          "taker_buy_base": 44288.85,
          "taker_buy_quote": 120029.80677
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 2.713,
          "high": 2.853,
          "low": 2.674,
          "close": 2.792,
          "volume": 163198.53,
          "close_time": 1762228799999,
          "quote_volume": 452808.25922,
          "trades": 4597,
          "taker_buy_base": 54791.28,
          "taker_buy_quote": 151933.92328
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 2.794,
          "high": 2.892,
          "low": 2.747,
          "close": 2.838,
          "volume": 332265.83,
          "close_time": 1762243199999,
          "quote_volume": 940603.21563,
          "trades": 10840,
          "taker_buy_base": 165985.52,
          "taker_buy_quote": 470039.24511
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 2.837,
          "high": 2.878,
          "low": 2.771,
          "close": 2.868,
          "volume": 195326.65,
          "close_time": 1762257599999,
          "quote_volume": 552932.92394,
          "trades": 13352,
          "taker_buy_base": 92832.39,
          "taker_buy_quote": 262498.24976
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 2.868,
          "high": 2.894,
          "low": 2.731,
          "close": 2.825,
          "volume": 233216.96,
          "close_time": 1762271999999,
          "quote_volume": 658555.79036,
          "trades": 13039,
          "taker_buy_base": 116289.26,
          "taker_buy_quote": 327929.69701
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 2.824,
          "high": 2.923,
          "low": 2.765,
          "close": 2.818,
          "volume": 308168.27,
          "close_time": 1762286399999,
          "quote_volume": 877507.55104,
          "trades": 12793,
          "taker_buy_base": 121806.52,
          "taker_buy_quote": 346888.28328
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 2.818,
          "high": 2.845,
          "low": 2.635,
          "close": 2.773,
          "volume": 295368.47,
          "close_time": 1762300799999,
          "quote_volume": 811924.72037,
          "trades": 21414,
          "taker_buy_base": 138795.44,
          "taker_buy_quote": 380821.0304
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 2.771,
          "high": 2.855,
          "low": 2.68,
          "close": 2.819,
          "volume": 133247.72,
          "close_time": 1762315199999,
          "quote_volume": 368735.78431,
          "trades": 6644,
          "taker_buy_base": 44824.18,
          "taker_buy_quote": 123798.50891
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 2.818,
          "high": 2.881,
          "low": 2.8,
          "close": 2.862,
          "volume": 105028.31,
          "close_time": 1762329599999,
          "quote_volume": 297157.62661,
          "trades": 4876,
          "taker_buy_base": 38675.77,
          "taker_buy_quote": 109291.38716
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 2.861,
          "high": 2.953,
          "low": 2.799,
          "close": 2.876,
          "volume": 253734.67,
          "close_time": 1762343999999,
          "quote_volume": 730958.87535,
          "trades": 10545,
          "taker_buy_base": 102548.38,
          "taker_buy_quote": 295649.40013
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 2.876,
          "high": 2.903,
          "low": 2.842,
          "close": 2.858,
          "volume": 133863.21,
          "close_time": 1762358399999,
          "quote_volume": 384299.18999,
          "trades": 8372,
          "taker_buy_base": 59454.89,
          "taker_buy_quote": 170777.55705
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 2.858,
          "high": 2.881,
          "low": 2.811,
          "close": 2.824,
          "volume": 100485.21,
          "close_time": 1762372799999,
          "quote_volume": 284958.85257,
          "trades": 6028,
          "taker_buy_base": 44894.12,
          "taker_buy_quote": 127371.46734
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 2.823,
          "high": 2.85,
          "low": 2.807,
          "close": 2.811,
          "volume": 42853.32,
          "close_time": 1762387199999,
          "quote_volume": 121052.01548,
          "trades": 2896,
          "taker_buy_base": 21064.21,
          "taker_buy_quote": 59494.02281
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 2.812,
          "high": 2.813,
          "low": 2.735,
          "close": 2.791,
          "volume": 94037.32,
          "close_time": 1762401599999,
          "quote_volume": 260562.1034,
          "trades": 4434,
          "taker_buy_base": 44443.78,
          "taker_buy_quote": 123150.96711
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 2.79,
          "high": 2.824,
          "low": 2.736,
          "close": 2.767,
          "volume": 70635.99,
          "close_time": 1762415999999,
          "quote_volume": 196433.88267,
          "trades": 3897,
          "taker_buy_base": 31743.27,
          "taker_buy_quote": 88323.37261
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 2.766,
          "high": 2.845,
          "low": 2.736,
          "close": 2.789,
          "volume": 105041.95,
          "close_time": 1762430399999,
          "quote_volume": 293124.01381,
          "trades": 5211,
          "taker_buy_base": 53242.25,
          "taker_buy_quote": 148712.41457
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 2.789,
          "high": 2.818,
          "low": 2.732,
          "close": 2.758,
          "volume": 136778.1,
          "close_time": 1762444799999,
          "quote_volume": 378800.68535,
          "trades": 9450,
          "taker_buy_base": 69642.52,
          "taker_buy_quote": 192616.86932
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 2.758,
          "high": 2.846,
          "low": 2.728,
          "close": 2.802,
          "volume": 119691.65,
          "close_time": 1762459199999,
          "quote_volume": 334597.72958,
          "trades": 7173,
          "taker_buy_base": 40101.74,
          "taker_buy_quote": 112090.94857
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 2.803,
          "high": 2.832,
          "low": 2.764,
          "close": 2.831,
          "volume": 86153.15,
          "close_time": 1762473599999,
          "quote_volume": 241048.98589,
          "trades": 4252,
          "taker_buy_base": 34327.87,
          "taker_buy_quote": 96121.67404
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 2.833,
          "high": 2.902,
          "low": 2.79,
          "close": 2.875,
          "volume": 143061.0,
          "close_time": 1762487999999,
          "quote_volume": 408452.7777,
          "trades": 6563,
          "taker_buy_base": 46474.35,
          "taker_buy_quote": 132776.89067
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 2.876,
          "high": 2.924,
          "low": 2.852,
          "close": 2.924,
          "volume": 95167.32,
          "close_time": 1762502399999,
          "quote_volume": 274980.20128,
          "trades": 3230,
          "taker_buy_base": 30491.52,
          "taker_buy_quote": 88121.04663
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 2.922,
          "high": 2.931,
          "low": 2.808,
          "close": 2.842,
          "volume": 138064.8,
          "close_time": 1762516799999,
          "quote_volume": 395807.04962,
          "trades": 6574,
          "taker_buy_base": 48105.76,
          "taker_buy_quote": 137679.42217
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 2.842,
          "high": 2.987,
          "low": 2.8,
          "close": 2.98,
          "volume": 178825.2,
          "close_time": 1762531199999,
          "quote_volume": 515600.91561,
          "trades": 11648,
          "taker_buy_base": 63747.45,
          "taker_buy_quote": 183818.74116
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 2.981,
          "high": 3.163,
          "low": 2.98,
          "close": 3.115,
          "volume": 203520.29,
          "close_time": 1762545599999,
          "quote_volume": 629877.5976,
          "trades": 12768,
          "taker_buy_base": 77997.42,
          "taker_buy_quote": 241314.62545
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 3.114,
          "high": 3.182,
          "low": 3.054,
          "close": 3.073,
          "volume": 86808.14,
          "close_time": 1762559999999,
          "quote_volume": 271437.48743,
          "trades": 5277,
          "taker_buy_base": 41502.71,
          "taker_buy_quote": 129927.98178
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3.074,
          "high": 3.137,
          "low": 2.997,
          "close": 2.997,
          "volume": 217628.81,
          "close_time": 1762574399999,
          "quote_volume": 667901.69316,
          "trades": 7804,
          "taker_buy_base": 105215.47,
          "taker_buy_quote": 322678.28513
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 2.997,
          "high": 3.031,
          "low": 2.911,
          "close": 2.96,
          "volume": 171773.23,
          "close_time": 1762588799999,
          "quote_volume": 511319.03926,
          "trades": 8316,
          "taker_buy_base": 97087.96,
          "taker_buy_quote": 289132.03542
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 2.96,
          "high": 2.996,
          "low": 2.912,
          "close": 2.95,
          "volume": 102492.02,
          "close_time": 1762603199999,
          "quote_volume": 302432.0094,
          "trades": 6259,
          "taker_buy_base": 67965.04,
          "taker_buy_quote": 200554.77205
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 2.95,
          "high": 2.971,
          "low": 2.864,
          "close": 2.89,
          "volume": 78894.12,
          "close_time": 1762617599999,
          "quote_volume": 230039.99029,
          "trades": 5494,
          "taker_buy_base": 34882.61,
          "taker_buy_quote": 101888.46972
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 2.891,
          "high": 2.994,
          "low": 2.87,
          "close": 2.958,
          "volume": 84567.83,
          "close_time": 1762631999999,
          "quote_volume": 246869.11136,
          "trades": 4634,
          "taker_buy_base": 41786.08,
          "taker_buy_quote": 122076.75803
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 2.958,
          "high": 2.987,
          "low": 2.927,
          "close": 2.949,
          "volume": 27307.71,
          "close_time": 1762646399999,
          "quote_volume": 80638.06472,
          "trades": 1710,
          "taker_buy_base": 11183.88,
          "taker_buy_quote": 33008.28031
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 2.951,
          "high": 2.954,
          "low": 2.789,
          "close": 2.813,
          "volume": 97138.59,
          "close_time": 1762660799999,
          "quote_volume": 277151.89935,
          "trades": 5252,
          "taker_buy_base": 31838.34,
          "taker_buy_quote": 90990.19406
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 2.813,
          "high": 2.926,
          "low": 2.811,
          "close": 2.916,
          "volume": 73952.22,
          "close_time": 1762675199999,
          "quote_volume": 212038.47652,
          "trades": 4124,
          "taker_buy_base": 26200.88,
          "taker_buy_quote": 75141.16904
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 2.915,
          "high": 2.932,
          "low": 2.845,
          "close": 2.927,
          "volume": 74700.34,
          "close_time": 1762689599999,
          "quote_volume": 216497.96121,
          "trades": 3837,
          "taker_buy_base": 28433.58,
          "taker_buy_quote": 82482.76733
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 2.927,
          "high": 3.025,
          "low": 2.921,
          "close": 2.99,
          "volume": 113112.83,
          "close_time": 1762703999999,
          "quote_volume": 336384.2926,
          "trades": 5396,
          "taker_buy_base": 49595.75,
          "taker_buy_quote": 147546.1831
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 2.992,
          "high": 3.002,
          "low": 2.939,
          "close": 2.993,
          "volume": 41157.89,
          "close_time": 1762718399999,
          "quote_volume": 122396.51372,
          "trades": 2689,
          "taker_buy_base": 19036.23,
          "taker_buy_quote": 56606.84309
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 2.994,
          "high": 2.997,
          "low": 2.945,
          "close": 2.972,
          "volume": 34820.58,
          "close_time": 1762732799999,
          "quote_volume": 103417.41635,
          "trades": 2120,
          "taker_buy_base": 15131.69,
          "taker_buy_quote": 44935.56643
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 2.973,
          "high": 3.018,
          "low": 2.927,
          "close": 2.967,
          "volume": 155854.46,
          "close_time": 1762747199999,
          "quote_volume": 465300.90629,
          "trades": 6462,
          "taker_buy_base": 56978.97,
          "taker_buy_quote": 169869.49122
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 2.967,
          "high": 3.022,
          "low": 2.966,
          "close": 3.003,
          "volume": 67841.38,
          "close_time": 1762761599999,
          "quote_volume": 203223.76136,
          "trades": 4024,
          "taker_buy_base": 24279.46,
          "taker_buy_quote": 72731.35116
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 3.002,
          "high": 3.044,
          "low": 2.967,
          "close": 3.01,
          "volume": 84899.95,
          "close_time": 1762775999999,
          "quote_volume": 255060.35944,
          "trades": 4149,
          "taker_buy_base": 33596.81,
          "taker_buy_quote": 100976.734
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 3.009,
          "high": 3.085,
          "low": 2.979,
          "close": 3.026,
          "volume": 97505.39,
          "close_time": 1762790399999,
          "quote_volume": 295446.36283,
          "trades": 6892,
          "taker_buy_base": 45198.62,
          "taker_buy_quote": 136997.53885
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 3.027,
          "high": 3.053,
          "low": 2.984,
          "close": 3.014,
          "volume": 62852.37,
          "close_time": 1762804799999,
          "quote_volume": 189797.28187,
          "trades": 4125,
          "taker_buy_base": 27504.62,
          "taker_buy_quote": 83059.07304
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 3.013,
          "high": 3.095,
          "low": 2.977,
          "close": 3.061,
          "volume": 41676.18,
          "close_time": 1762819199999,
          "quote_volume": 125994.44288,
          "trades": 2737,
          "taker_buy_base": 22053.72,
          "taker_buy_quote": 66653.87056
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3.061,
          "high": 3.081,
          "low": 2.994,
          "close": 3.044,
          "volume": 87202.49,
          "close_time": 1762833599999,
          "quote_volume": 264508.00318,
          "trades": 7378,
          "taker_buy_base": 46453.03,
          "taker_buy_quote": 140814.99283
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 3.044,
          "high": 3.061,
          "low": 2.944,
          "close": 2.944,
          "volume": 100973.26,
          "close_time": 1762847999999,
          "quote_volume": 302355.34009,
          "trades": 6250,
          "taker_buy_base": 41859.52,
          "taker_buy_quote": 125146.0146
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 2.943,
          "high": 3.047,
          "low": 2.937,
          "close": 3.013,
          "volume": 94451.98,
          "close_time": 1762862399999,
          "quote_volume": 282558.49217,
          "trades": 6344,
          "taker_buy_base": 43264.87,
          "taker_buy_quote": 129324.47246
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 3.013,
          "high": 3.099,
          "low": 2.971,
          "close": 3.029,
          "volume": 129575.09,
          "close_time": 1762876799999,
          "quote_volume": 391551.92704,
          "trades": 7141,
          "taker_buy_base": 60453.09,
          "taker_buy_quote": 182832.13016
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 3.028,
          "high": 3.105,
          "low": 2.98,
          "close": 2.993,
          "volume": 145021.75,
          "close_time": 1762891199999,
          "quote_volume": 442000.49079,
          "trades": 7041,
          "taker_buy_base": 60629.91,
          "taker_buy_quote": 184727.60098
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 2.993,
          "high": 3.009,
          "low": 2.911,
          "close": 2.919,
          "volume": 69362.26,
          "close_time": 1762905599999,
          "quote_volume": 205954.94871,
          "trades": 4290,
          "taker_buy_base": 28641.23,
          "taker_buy_quote": 85060.82904
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 2.922,
          "high": 2.986,
          "low": 2.896,
          "close": 2.981,
          "volume": 59043.21,
          "close_time": 1762919999999,
          "quote_volume": 174046.78678,
          "trades": 3765,
          "taker_buy_base": 23381.18,
          "taker_buy_quote": 68904.92818
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 2.982,
          "high": 3.048,
          "low": 2.965,
          "close": 2.986,
          "volume": 101448.49,
          "close_time": 1762934399999,
          "quote_volume": 305457.72845,
          "trades": 5358,
          "taker_buy_base": 42594.52,
          "taker_buy_quote": 128296.49086
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 2.985,
          "high": 3.087,
          "low": 2.985,
          "close": 3.056,
          "volume": 76368.74,
          "close_time": 1762948799999,
          "quote_volume": 233062.78641,
          "trades": 3314,
          "taker_buy_base": 28703.52,
          "taker_buy_quote": 87649.0815
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 3.055,
          "high": 3.171,
          "low": 2.978,
          "close": 3.008,
          "volume": 413261.65,
          "close_time": 1762963199999,
          "quote_volume": 1275905.53395,
          "trades": 22282,
          "taker_buy_base": 217485.59,
          "taker_buy_quote": 672628.52538
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 3.007,
          "high": 3.035,
          "low": 2.885,
          "close": 2.917,
          "volume": 127251.83,
          "close_time": 1762977599999,
          "quote_volume": 378043.83902,
          "trades": 6341,
          "taker_buy_base": 62114.97,
          "taker_buy_quote": 184600.91351
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 2.916,
          "high": 3.0,
          "low": 2.903,
          "close": 2.936,
          "volume": 128898.25,
          "close_time": 1762991999999,
          "quote_volume": 380258.78837,
          "trades": 5754,
          "taker_buy_base": 69396.57,
          "taker_buy_quote": 204851.81634
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 2.935,
          "high": 2.951,
          "low": 2.86,
          "close": 2.906,
          "volume": 258002.82,
          "close_time": 1763006399999,
          "quote_volume": 751024.7388,
          "trades": 10842,
          "taker_buy_base": 150027.78,
          "taker_buy_quote": 436200.1511
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 2.904,
          "high": 2.932,
          "low": 2.874,
          "close": 2.901,
          "volume": 102486.8,
          "close_time": 1763020799999,
          "quote_volume": 297815.01241,
          "trades": 5673,
          "taker_buy_base": 58853.85,
          "taker_buy_quote": 170992.01605
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 2.902,
          "high": 2.917,
          "low": 2.868,
          "close": 2.886,
          "volume": 49914.57,
          "close_time": 1763035199999,
          "quote_volume": 144354.82475,
          "trades": 3215,
          "taker_buy_base": 32293.12,
          "taker_buy_quote": 93397.17836
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 2.886,
          "high": 2.912,
          "low": 2.818,
          "close": 2.835,
          "volume": 110401.01,
          "close_time": 1763049599999,
          "quote_volume": 316873.50176,
          "trades": 8817,
          "taker_buy_base": 65972.47,
          "taker_buy_quote": 189362.19217
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 2.834,
          "high": 2.841,
          "low": 2.671,
          "close": 2.689,
          "volume": 134713.83,
          "close_time": 1763063999999,
          "quote_volume": 369178.58419,
          "trades": 11940,
          "taker_buy_base": 74363.29,
          "taker_buy_quote": 203877.67269
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 2.688,
          "high": 2.765,
          "low": 2.672,
          "close": 2.749,
          "volume": 80252.53,
          "close_time": 1763078399999,
          "quote_volume": 217282.34865,
          "trades": 6449,
          "taker_buy_base": 47896.44,
          "taker_buy_quote": 129533.70983
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 2.748,
          "high": 2.748,
          "low": 2.682,
          "close": 2.696,
          "volume": 62723.25,
          "close_time": 1763092799999,
          "quote_volume": 169923.46873,
          "trades": 4607,
          "taker_buy_base": 28302.51,
          "taker_buy_quote": 76619.17697
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 2.696,
          "high": 2.774,
          "low": 2.583,
          "close": 2.752,
          "volume": 221084.28,
          "close_time": 1763107199999,
          "quote_volume": 592167.55375,
          "trades": 13088,
          "taker_buy_base": 106125.75,
          "taker_buy_quote": 283551.00205
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 2.752,
          "high": 2.758,
          "low": 2.681,
          "close": 2.696,
          "volume": 124124.59,
          "close_time": 1763121599999,
          "quote_volume": 337989.25929,
          "trades": 5351,
          "taker_buy_base": 54525.98,
          "taker_buy_quote": 148391.69387
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 2.696,
          "high": 2.807,
          "low": 2.642,
          "close": 2.783,
          "volume": 136176.63,
          "close_time": 1763135999999,
          "quote_volume": 371465.68335,
          "trades": 9567,
          "taker_buy_base": 57710.93,
          "taker_buy_quote": 157529.65896
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 2.783,
          "high": 2.872,
          "low": 2.756,
          "close": 2.851,
          "volume": 175637.86,
          "close_time": 1763150399999,
          "quote_volume": 493324.58816,
          "trades": 7979,
          "taker_buy_base": 82339.08,
          "taker_buy_quote": 230916.63154
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 2.852,
          "high": 2.855,
          "low": 2.701,
          "close": 2.747,
          "volume": 81318.86,
          "close_time": 1763164799999,
          "quote_volume": 226646.72281,
          "trades": 4847,
          "taker_buy_base": 39796.38,
          "taker_buy_quote": 110662.39561
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 2.746,
          "high": 2.843,
          "low": 2.745,
          "close": 2.838,
          "volume": 91319.66,
          "close_time": 1763179199999,
          "quote_volume": 255277.42766,
          "trades": 4435,
          "taker_buy_base": 41459.15,
          "taker_buy_quote": 115866.7744
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 2.838,
          "high": 2.885,
          "low": 2.821,
          "close": 2.865,
          "volume": 123014.37,
          "close_time": 1763193599999,
          "quote_volume": 351156.81339,
          "trades": 4067,
          "taker_buy_base": 59104.21,
          "taker_buy_quote": 168686.96882
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 2.866,
          "high": 2.943,
          "low": 2.81,
          "close": 2.869,
          "volume": 275598.68,
          "close_time": 1763207999999,
          "quote_volume": 791904.82489,
          "trades": 12477,
          "taker_buy_base": 156101.5,
          "taker_buy_quote": 448410.61805
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 2.868,
          "high": 2.936,
          "low": 2.861,
          "close": 2.872,
          "volume": 134353.32,
          "close_time": 1763222399999,
          "quote_volume": 388658.95821,
          "trades": 6100,
          "taker_buy_base": 67220.56,
          "taker_buy_quote": 194241.22694
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 2.872,
          "high": 2.886,
          "low": 2.835,
          "close": 2.85,
          "volume": 72933.97,
          "close_time": 1763236799999,
          "quote_volume": 208470.13326,
          "trades": 4304,
          "taker_buy_base": 39911.43,
          "taker_buy_quote": 114091.25741
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 2.85,
          "high": 2.853,
          "low": 2.805,
          "close": 2.834,
          "volume": 27554.97,
          "close_time": 1763251199999,
          "quote_volume": 77967.25916,
          "trades": 2668,
          "taker_buy_base": 14497.65,
          "taker_buy_quote": 41016.06121
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 2.834,
          "high": 2.837,
          "low": 2.762,
          "close": 2.823,
          "volume": 80277.44,
          "close_time": 1763265599999,
          "quote_volume": 225246.81761,
          "trades": 6162,
          "taker_buy_base": 37120.28,
          "taker_buy_quote": 104084.44854
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 2.823,
          "high": 2.835,
          "low": 2.797,
          "close": 2.827,
          "volume": 44106.84,
          "close_time": 1763279999999,
          "quote_volume": 124202.49053,
          "trades": 2923,
          "taker_buy_base": 23932.26,
          "taker_buy_quote": 67370.92253
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 2.829,
          "high": 2.831,
          "low": 2.759,
          "close": 2.779,
          "volume": 44991.31,
          "close_time": 1763294399999,
          "quote_volume": 125922.90154,
          "trades": 3403,
          "taker_buy_base": 21849.71,
          "taker_buy_quote": 61125.24298
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 2.78,
          "high": 2.792,
          "low": 2.7,
          "close": 2.705,
          "volume": 60290.57,
          "close_time": 1763308799999,
          "quote_volume": 166290.4938,
          "trades": 4131,
          "taker_buy_base": 30012.1,
          "taker_buy_quote": 82782.87697
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 2.706,
          "high": 2.739,
          "low": 2.66,
          "close": 2.703,
          "volume": 75120.14,
          "close_time": 1763323199999,
          "quote_volume": 202733.04596,
          "trades": 6259,
          "taker_buy_base": 42799.54,
          "taker_buy_quote": 115501.02487
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 2.703,
          "high": 2.758,
          "low": 2.675,
          "close": 2.747,
          "volume": 48663.86,
          "close_time": 1763337599999,
          "quote_volume": 132001.19411,
          "trades": 4310,
          "taker_buy_base": 23628.05,
          "taker_buy_quote": 64081.6275
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 2.747,
          "high": 2.793,
          "low": 2.738,
          "close": 2.79,
          "volume": 46926.35,
          "close_time": 1763351999999,
          "quote_volume": 129875.31372,
          "trades": 4010,
          "taker_buy_base": 25855.75,
          "taker_buy_quote": 71545.41172
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 2.791,
          "high": 2.798,
          "low": 2.755,
          "close": 2.779,
          "volume": 11401.83,
          "close_time": 1763366399999,
          "quote_volume": 31684.41534,
          "trades": 1342,
          "taker_buy_base": 5837.24,
          "taker_buy_quote": 16215.44011
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 2.781,
          "high": 2.822,
          "low": 2.769,
          "close": 2.813,
          "volume": 66494.59,
          "close_time": 1763380799999,
          "quote_volume": 186197.44481,
          "trades": 2219,
          "taker_buy_base": 34242.8,
          "taker_buy_quote": 95931.10367
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 2.812,
          "high": 2.882,
          "low": 2.78,
          "close": 2.821,
          "volume": 154062.11,
          "close_time": 1763395199999,
          "quote_volume": 437226.7313,
          "trades": 10342,
          "taker_buy_base": 75466.69,
          "taker_buy_quote": 214230.4906
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 2.82,
          "high": 2.882,
          "low": 2.78,
          "close": 2.793,
          "volume": 155788.57,
          "close_time": 1763409599999,
          "quote_volume": 441263.63846,
          "trades": 7289,
          "taker_buy_base": 80452.42,
          "taker_buy_quote": 227913.88337
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 2.796,
          "high": 2.804,
          "low": 2.722,
          "close": 2.803,
          "volume": 45262.41,
          "close_time": 1763423999999,
          "quote_volume": 125338.54633,
          "trades": 1980,
          "taker_buy_base": 18835.98,
          "taker_buy_quote": 52167.5281
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 2.8,
          "high": 2.869,
          "low": 2.759,
          "close": 2.868,
          "volume": 109031.92,
          "close_time": 1763438399999,
          "quote_volume": 307042.93679,
          "trades": 5096,
          "taker_buy_base": 56015.41,
          "taker_buy_quote": 157565.79789
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 2.869,
          "high": 2.88,
          "low": 2.782,
          "close": 2.809,
          "volume": 68336.38,
          "close_time": 1763452799999,
          "quote_volume": 193138.57259,
          "trades": 2865,
          "taker_buy_base": 24004.61,
          "taker_buy_quote": 67807.70922
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 2.808,
          "high": 2.848,
          "low": 2.796,
          "close": 2.801,
          "volume": 35815.61,
          "close_time": 1763467199999,
          "quote_volume": 100909.56999,
          "trades": 1549,
          "taker_buy_base": 13602.99,
          "taker_buy_quote": 38345.27547
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 2.8,
          "high": 2.883,
          "low": 2.78,
          "close": 2.861,
          "volume": 93246.82,
          "close_time": 1763481599999,
          "quote_volume": 262997.66271,
          "trades": 4945,
          "taker_buy_base": 38523.0,
          "taker_buy_quote": 108509.99235
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 2.86,
          "high": 2.9,
          "low": 2.848,
          "close": 2.852,
          "volume": 25916.1,
          "close_time": 1763495999999,
          "quote_volume": 74488.97869,
          "trades": 2327,
          "taker_buy_base": 14023.66,
          "taker_buy_quote": 40338.64631
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 2.854,
          "high": 2.862,
          "low": 2.823,
          "close": 2.855,
          "volume": 19424.37,
          "close_time": 1763510399999,
          "quote_volume": 55229.73268,
          "trades": 1468,
          "taker_buy_base": 10015.61,
          "taker_buy_quote": 28490.58859
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 2.854,
          "high": 2.854,
          "low": 2.8,
          "close": 2.808,
          "volume": 68463.56,
          "close_time": 1763524799999,
          "quote_volume": 193497.97721,
          "trades": 4271,
          "taker_buy_base": 33586.15,
          "taker_buy_quote": 94933.0599
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 2.808,
          "high": 2.834,
          "low": 2.761,
          "close": 2.818,
          "volume": 123917.84,
          "close_time": 1763539199999,
          "quote_volume": 346872.50291,
          "trades": 7454,
          "taker_buy_base": 64274.36,
          "taker_buy_quote": 179898.6503
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 2.817,
          "high": 2.894,
          "low": 2.804,
          "close": 2.888,
          "volume": 75866.97,
          "close_time": 1763553599999,
          "quote_volume": 215991.23304,
          "trades": 2927,
          "taker_buy_base": 37581.98,
          "taker_buy_quote": 106989.56423
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 2.887,
          "high": 2.897,
          "low": 2.79,
          "close": 2.792,
          "volume": 121253.56,
          "close_time": 1763567999999,
          "quote_volume": 345743.17977,
          "trades": 7359,
          "taker_buy_base": 60702.59,
          "taker_buy_quote": 172938.25107
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 2.791,
          "high": 2.813,
          "low": 2.693,
          "close": 2.734,
          "volume": 57207.77,
          "close_time": 1763582399999,
          "quote_volume": 156962.86705,
          "trades": 4801,
          "taker_buy_base": 31712.28,
          "taker_buy_quote": 86955.24059
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 2.736,
          "high": 2.857,
          "low": 2.727,
          "close": 2.842,
          "volume": 77294.38,
          "close_time": 1763596799999,
          "quote_volume": 217332.97195,
          "trades": 3614,
          "taker_buy_base": 33808.73,
          "taker_buy_quote": 95163.61552
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 2.842,
          "high": 2.932,
          "low": 2.834,
          "close": 2.905,
          "volume": 76576.33,
          "close_time": 1763611199999,
          "quote_volume": 221093.11507,
          "trades": 3990,
          "taker_buy_base": 31712.7,
          "taker_buy_quote": 91600.94717
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 2.905,
          "high": 2.962,
          "low": 2.887,
          "close": 2.962,
          "volume": 127252.53,
          "close_time": 1763625599999,
          "quote_volume": 372024.83743,
          "trades": 5331,
          "taker_buy_base": 69224.72,
          "taker_buy_quote": 202499.1944
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 2.961,
          "high": 2.99,
          "low": 2.928,
          "close": 2.971,
          "volume": 83486.58,
          "close_time": 1763639999999,
          "quote_volume": 246966.45574,
          "trades": 5291,
          "taker_buy_base": 37814.92,
          "taker_buy_quote": 111866.73974
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 2.972,
          "high": 3.026,
          "low": 2.934,
          "close": 2.947,
          "volume": 144917.22,
          "close_time": 1763654399999,
          "quote_volume": 431782.16292,
          "trades": 10233,
          "taker_buy_base": 67979.92,
          "taker_buy_quote": 202573.68245
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 2.946,
          "high": 2.95,
          "low": 2.832,
          "close": 2.852,
          "volume": 186146.59,
          "close_time": 1763668799999,
          "quote_volume": 537753.38695,
          "trades": 14672,
          "taker_buy_base": 96189.21,
          "taker_buy_quote": 277821.36614
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 2.852,
          "high": 2.923,
          "low": 2.816,
          "close": 2.86,
          "volume": 44320.77,
          "close_time": 1763683199999,
          "quote_volume": 127333.45508,
          "trades": 4605,
          "taker_buy_base": 23562.09,
          "taker_buy_quote": 67619.34275
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2.861,
          "high": 2.963,
          "low": 2.766,
          "close": 2.792,
          "volume": 257248.71,
          "close_time": 1763697599999,
          "quote_volume": 737971.46381,
          "trades": 17373,
          "taker_buy_base": 150024.26,
          "taker_buy_quote": 429392.89112
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 2.792,
          "high": 2.798,
          "low": 2.52,
          "close": 2.625,
          "volume": 203863.85,
          "close_time": 1763711999999,
          "quote_volume": 548873.05733,
          "trades": 11929,
          "taker_buy_base": 110089.67,
          "taker_buy_quote": 297408.38967
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 2.625,
          "high": 2.66,
          "low": 2.553,
          "close": 2.569,
          "volume": 171652.33,
          "close_time": 1763726399999,
          "quote_volume": 447050.60099,
          "trades": 10137,
          "taker_buy_base": 78862.82,
          "taker_buy_quote": 205600.79721
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 2.569,
          "high": 2.711,
          "low": 2.512,
          "close": 2.637,
          "volume": 205418.58,
          "close_time": 1763740799999,
          "quote_volume": 539740.15361,
          "trades": 15567,
          "taker_buy_base": 105060.46,
          "taker_buy_quote": 275661.8556
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 2.638,
          "high": 2.712,
          "low": 2.605,
          "close": 2.635,
          "volume": 89895.98,
          "close_time": 1763755199999,
          "quote_volume": 238915.44118,
          "trades": 7484,
          "taker_buy_base": 46297.27,
          "taker_buy_quote": 122984.05708
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 2.634,
          "high": 2.647,
          "low": 2.525,
          "close": 2.594,
          "volume": 105355.44,
          "close_time": 1763769599999,
          "quote_volume": 273175.83222,
          "trades": 7967,
          "taker_buy_base": 53069.16,
          "taker_buy_quote": 137652.1884
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2.598,
          "high": 2.714,
          "low": 2.598,
          "close": 2.658,
          "volume": 172970.3,
          "close_time": 1763783999999,
          "quote_volume": 462239.04153,
          "trades": 10559,
          "taker_buy_base": 95018.27,
          "taker_buy_quote": 253977.28659
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 2.658,
          "high": 2.687,
          "low": 2.589,
          "close": 2.68,
          "volume": 147023.48,
          "close_time": 1763798399999,
          "quote_volume": 388207.43613,
          "trades": 11370,
          "taker_buy_base": 63592.4,
          "taker_buy_quote": 167947.47975
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 2.678,
          "high": 2.707,
          "low": 2.609,
          "close": 2.641,
          "volume": 112047.81,
          "close_time": 1763812799999,
          "quote_volume": 297552.36895,
          "trades": 7659,
          "taker_buy_base": 63726.2,
          "taker_buy_quote": 169174.20481
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 2.642,
          "high": 2.707,
          "low": 2.598,
          "close": 2.672,
          "volume": 117189.01,
          "close_time": 1763827199999,
          "quote_volume": 311430.33372,
          "trades": 6577,
          "taker_buy_base": 51993.17,
          "taker_buy_quote": 138238.10658
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 2.672,
          "high": 2.691,
          "low": 2.646,
          "close": 2.672,
          "volume": 29712.16,
          "close_time": 1763841599999,
          "quote_volume": 79397.93937,
          "trades": 2566,
          "taker_buy_base": 14808.72,
          "taker_buy_quote": 39580.13325
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 2.671,
          "high": 2.715,
          "low": 2.658,
          "close": 2.663,
          "volume": 57261.38,
          "close_time": 1763855999999,
          "quote_volume": 153688.1883,
          "trades": 3281,
          "taker_buy_base": 33279.09,
          "taker_buy_quote": 89290.53573
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2.662,
          "high": 2.677,
          "low": 2.629,
          "close": 2.648,
          "volume": 32522.44,
          "close_time": 1763870399999,
          "quote_volume": 86342.89254,
          "trades": 2954,
          "taker_buy_base": 14027.01,
          "taker_buy_quote": 37230.09567
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 2.649,
          "high": 2.678,
          "low": 2.621,
          "close": 2.64,
          "volume": 39206.16,
          "close_time": 1763884799999,
          "quote_volume": 103659.13991,
          "trades": 1986,
          "taker_buy_base": 18766.9,
          "taker_buy_quote": 49652.59244
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 2.641,
          "high": 2.671,
          "low": 2.622,
          "close": 2.64,
          "volume": 51699.63,
          "close_time": 1763899199999,
          "quote_volume": 136876.60294,
          "trades": 2390,
          "taker_buy_base": 32586.9,
          "taker_buy_quote": 86328.36734
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 2.64,
          "high": 2.671,
          "low": 2.632,
          "close": 2.658,
          "volume": 43471.78,
          "close_time": 1763913599999,
          "quote_volume": 115449.42477,
          "trades": 3846,
          "taker_buy_base": 27725.71,
          "taker_buy_quote": 73658.16563
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 2.657,
          "high": 2.675,
          "low": 2.631,
          "close": 2.661,
          "volume": 17360.91,
          "close_time": 1763927999999,
          "quote_volume": 46021.36023,
          "trades": 1824,
          "taker_buy_base": 9220.66,
          "taker_buy_quote": 24446.70408
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 2.661,
          "high": 2.672,
          "low": 2.616,
          "close": 2.618,
          "volume": 39610.0,
          "close_time": 1763942399999,
          "quote_volume": 104701.36119,
          "trades": 3087,
          "taker_buy_base": 23650.9,
          "taker_buy_quote": 62476.66888
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2.618,
          "high": 2.691,
          "low": 2.599,
          "close": 2.672,
          "volume": 44054.48,
          "close_time": 1763956799999,
          "quote_volume": 116397.87777,
          "trades": 3926,
          "taker_buy_base": 23742.26,
          "taker_buy_quote": 62664.23421
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 2.671,
          "high": 2.685,
          "low": 2.634,
          "close": 2.641,
          "volume": 54435.59,
          "close_time": 1763971199999,
          "quote_volume": 144303.43668,
          "trades": 3852,
          "taker_buy_base": 15551.16,
          "taker_buy_quote": 41238.07463
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 2.641,
          "high": 2.666,
          "low": 2.596,
          "close": 2.648,
          "volume": 78049.8,
          "close_time": 1763985599999,
          "quote_volume": 205298.63647,
          "trades": 4467,
          "taker_buy_base": 29191.72,
          "taker_buy_quote": 76818.98229
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 2.647,
          "high": 2.676,
          "low": 2.599,
          "close": 2.673,
          "volume": 146302.87,
          "close_time": 1763999999999,
          "quote_volume": 384802.23983,
          "trades": 9042,
          "taker_buy_base": 86130.24,
          "taker_buy_quote": 226428.42765
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 2.673,
          "high": 2.763,
          "low": 2.673,
          "close": 2.731,
          "volume": 63174.52,
          "close_time": 1764014399999,
          "quote_volume": 172012.56151,
          "trades": 3785,
          "taker_buy_base": 28300.1,
          "taker_buy_quote": 77092.8443
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 2.73,
          "high": 2.75,
          "low": 2.708,
          "close": 2.712,
          "volume": 32733.07,
          "close_time": 1764028799999,
          "quote_volume": 89535.39557,
          "trades": 1555,
          "taker_buy_base": 14879.33,
          "taker_buy_quote": 40745.79486
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2.71,
          "high": 2.713,
          "low": 2.68,
          "close": 2.71,
          "volume": 50889.29,
          "close_time": 1764043199999,
          "quote_volume": 137313.96302,
          "trades": 2495,
          "taker_buy_base": 20244.99,
          "taker_buy_quote": 54628.9802
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 2.71,
          "high": 2.778,
          "low": 2.704,
          "close": 2.725,
          "volume": 88671.52,
          "close_time": 1764057599999,
          "quote_volume": 242534.92404,
          "trades": 4323,
          "taker_buy_base": 34960.75,
          "taker_buy_quote": 95569.56486
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 2.725,
          "high": 2.764,
          "low": 2.706,
          "close": 2.75,
          "volume": 71626.21,
          "close_time": 1764071999999,
          "quote_volume": 196023.49564,
          "trades": 3644,
          "taker_buy_base": 26489.16,
          "taker_buy_quote": 72484.08818
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 2.749,
          "high": 2.76,
          "low": 2.687,
          "close": 2.716,
          "volume": 78756.95,
          "close_time": 1764086399999,
          "quote_volume": 215007.86782,
          "trades": 4695,
          "taker_buy_base": 34379.16,
          "taker_buy_quote": 93790.64893
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 2.717,
          "high": 2.758,
          "low": 2.692,
          "close": 2.727,
          "volume": 25924.97,
          "close_time": 1764100799999,
          "quote_volume": 70825.03581,
          "trades": 1826,
          "taker_buy_base": 9620.72,
          "taker_buy_quote": 26262.45135
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 2.727,
          "high": 2.768,
          "low": 2.717,
          "close": 2.75,
          "volume": 41834.94,
          "close_time": 1764115199999,
          "quote_volume": 114947.98364,
          "trades": 1937,
          "taker_buy_base": 16036.37,
          "taker_buy_quote": 44028.67886
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2.751,
          "high": 2.756,
          "low": 2.7,
          "close": 2.703,
          "volume": 42040.4,
          "close_time": 1764129599999,
          "quote_volume": 114820.75707,
          "trades": 2944,
          "taker_buy_base": 17296.97,
          "taker_buy_quote": 47202.08405
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 2.704,
          "high": 2.739,
          "low": 2.699,
          "close": 2.739,
          "volume": 25161.07,
          "close_time": 1764143999999,
          "quote_volume": 68391.86963,
          "trades": 1827,
          "taker_buy_base": 9288.81,
          "taker_buy_quote": 25255.04234
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 2.739,
          "high": 2.739,
          "low": 2.696,
          "close": 2.707,
          "volume": 33050.28,
          "close_time": 1764158399999,
          "quote_volume": 89542.67867,
          "trades": 1753,
          "taker_buy_base": 15799.82,
          "taker_buy_quote": 42780.77881
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 2.706,
          "high": 2.715,
          "low": 2.669,
          "close": 2.686,
          "volume": 56571.6,
          "close_time": 1764172799999,
          "quote_volume": 152250.08928,
          "trades": 3694,
          "taker_buy_base": 28317.99,
          "taker_buy_quote": 76213.50096
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 2.687,
          "high": 2.767,
          "low": 2.687,
          "close": 2.751,
          "volume": 48082.71,
          "close_time": 1764187199999,
          "quote_volume": 131704.38867,
          "trades": 2997,
          "taker_buy_base": 20925.35,
          "taker_buy_quote": 57194.36877
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 2.751,
          "high": 2.771,
          "low": 2.745,
          "close": 2.76,
          "volume": 21333.78,
          "close_time": 1764201599999,
          "quote_volume": 58779.93244,
          "trades": 1418,
          "taker_buy_base": 12016.49,
          "taker_buy_quote": 33107.29828
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 2.76,
          "high": 2.786,
          "low": 2.747,
          "close": 2.773,
          "volume": 28304.62,
          "close_time": 1764215999999,
          "quote_volume": 78364.10208,
          "trades": 1501,
          "taker_buy_base": 15073.63,
          "taker_buy_quote": 41731.65311
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 2.773,
          "high": 2.806,
          "low": 2.762,
          "close": 2.78,
          "volume": 26994.9,
          "close_time": 1764230399999,
          "quote_volume": 75181.4193,
          "trades": 1370,
          "taker_buy_base": 14397.51,
          "taker_buy_quote": 40089.05466
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 2.779,
          "high": 2.835,
          "low": 2.776,
          "close": 2.797,
          "volume": 87646.01,
          "close_time": 1764244799999,
          "quote_volume": 246113.02979,
          "trades": 4066,
          "taker_buy_base": 46147.29,
          "taker_buy_quote": 129639.66058
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 2.796,
          "high": 2.824,
          "low": 2.762,
          "close": 2.814,
          "volume": 68126.46,
          "close_time": 1764259199999,
          "quote_volume": 190022.74327,
          "trades": 3347,
          "taker_buy_base": 33858.82,
          "taker_buy_quote": 94321.08157
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 2.815,
          "high": 2.838,
          "low": 2.805,
          "close": 2.829,
          "volume": 17484.81,
          "close_time": 1764273599999,
          "quote_volume": 49331.09232,
          "trades": 1107,
          "taker_buy_base": 9379.25,
          "taker_buy_quote": 26476.00927
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 2.828,
          "high": 2.838,
          "low": 2.797,
          "close": 2.815,
          "volume": 12909.22,
          "close_time": 1764287999999,
          "quote_volume": 36328.45303,
          "trades": 935,
          "taker_buy_base": 4854.04,
          "taker_buy_quote": 13682.74451
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 2.816,
          "high": 2.864,
          "low": 2.747,
          "close": 2.785,
          "volume": 124376.17,
          "close_time": 1764302399999,
          "quote_volume": 349961.51525,
          "trades": 4839,
          "taker_buy_base": 58630.11,
          "taker_buy_quote": 165087.86287
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 2.784,
          "high": 2.8,
          "low": 2.765,
          "close": 2.778,
          "volume": 32465.99,
          "close_time": 1764316799999,
          "quote_volume": 90322.85841,
          "trades": 1471,
          "taker_buy_base": 20973.81,
          "taker_buy_quote": 58319.8578
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 2.777,
          "high": 2.836,
          "low": 2.777,
          "close": 2.81,
          "volume": 30957.43,
          "close_time": 1764331199999,
          "quote_volume": 86921.04556,
          "trades": 1741,
          "taker_buy_base": 13950.91,
          "taker_buy_quote": 39193.06914
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 2.809,
          "high": 2.828,
          "low": 2.788,
          "close": 2.796,
          "volume": 38603.1,
          "close_time": 1764345599999,
          "quote_volume": 108279.52005,
          "trades": 1990,
          "taker_buy_base": 13696.49,
          "taker_buy_quote": 38425.19105
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 2.797,
          "high": 2.811,
          "low": 2.721,
          "close": 2.768,
          "volume": 62166.34,
          "close_time": 1764359999999,
          "quote_volume": 171562.68013,
          "trades": 2614,
          "taker_buy_base": 31476.13,
          "taker_buy_quote": 86947.67322
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 2.768,
          "high": 2.788,
          "low": 2.758,
          "close": 2.788,
          "volume": 22493.54,
          "close_time": 1764374399999,
          "quote_volume": 62393.28998,
          "trades": 994,
          "taker_buy_base": 12545.23,
          "taker_buy_quote": 34802.72501
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 2.789,
          "high": 2.835,
          "low": 2.777,
          "close": 2.821,
          "volume": 30471.22,
          "close_time": 1764388799999,
          "quote_volume": 85536.25869,
          "trades": 1353,
          "taker_buy_base": 17334.36,
          "taker_buy_quote": 48666.74864
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 2.82,
          "high": 2.821,
          "low": 2.769,
          "close": 2.784,
          "volume": 61752.68,
          "close_time": 1764403199999,
          "quote_volume": 172695.25375,
          "trades": 2389,
          "taker_buy_base": 32147.55,
          "taker_buy_quote": 89978.68504
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 2.783,
          "high": 2.83,
          "low": 2.781,
          "close": 2.83,
          "volume": 15104.41,
          "close_time": 1764417599999,
          "quote_volume": 42385.23847,
          "trades": 914,
          "taker_buy_base": 7520.15,
          "taker_buy_quote": 21112.91047
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 2.831,
          "high": 2.895,
          "low": 2.824,
          "close": 2.87,
          "volume": 154359.17,
          "close_time": 1764431999999,
          "quote_volume": 442903.39686,
          "trades": 5505,
          "taker_buy_base": 84133.66,
          "taker_buy_quote": 241372.48166
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 2.87,
          "high": 2.907,
          "low": 2.797,
          "close": 2.821,
          "volume": 63602.3,
          "close_time": 1764446399999,
          "quote_volume": 180610.14765,
          "trades": 3019,
          "taker_buy_base": 33219.05,
          "taker_buy_quote": 94256.65648
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 2.819,
          "high": 2.844,
          "low": 2.799,
          "close": 2.835,
          "volume": 26676.18,
          "close_time": 1764460799999,
          "quote_volume": 75361.18402,
          "trades": 1273,
          "taker_buy_base": 11722.13,
          "taker_buy_quote": 33135.80848
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2.835,
          "high": 3.042,
          "low": 2.82,
          "close": 2.896,
          "volume": 312667.06,
          "close_time": 1764475199999,
          "quote_volume": 913561.79948,
          "trades": 9372,
          "taker_buy_base": 140934.27,
          "taker_buy_quote": 411029.0991
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 2.896,
          "high": 2.934,
          "low": 2.864,
          "close": 2.91,
          "volume": 89612.77,
          "close_time": 1764489599999,
          "quote_volume": 259971.83367,
          "trades": 4178,
          "taker_buy_base": 52678.97,
          "taker_buy_quote": 152732.64854
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 2.911,
          "high": 3.0,
          "low": 2.888,
          "close": 2.905,
          "volume": 296542.87,
          "close_time": 1764503999999,
          "quote_volume": 874574.36721,
          "trades": 14507,
          "taker_buy_base": 156479.56,
          "taker_buy_quote": 461129.84426
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 2.906,
          "high": 2.965,
          "low": 2.903,
          "close": 2.953,
          "volume": 82531.02,
          "close_time": 1764518399999,
          "quote_volume": 242522.62232,
          "trades": 4079,
          "taker_buy_base": 44504.66,
          "taker_buy_quote": 130912.90216
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 2.953,
          "high": 2.971,
          "low": 2.9,
          "close": 2.914,
          "volume": 55506.59,
          "close_time": 1764532799999,
          "quote_volume": 162303.90449,
          "trades": 2078,
          "taker_buy_base": 18925.5,
          "taker_buy_quote": 55291.44109
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 2.913,
          "high": 2.926,
          "low": 2.843,
          "close": 2.847,
          "volume": 56467.64,
          "close_time": 1764547199999,
          "quote_volume": 163796.31793,
          "trades": 2143,
          "taker_buy_base": 26877.64,
          "taker_buy_quote": 78099.83201
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2.847,
          "high": 2.856,
          "low": 2.667,
          "close": 2.674,
          "volume": 139012.96,
          "close_time": 1764561599999,
          "quote_volume": 380954.87237,
          "trades": 10423,
          "taker_buy_base": 69441.8,
          "taker_buy_quote": 190420.04761
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 2.671,
          "high": 2.68,
          "low": 2.643,
          "close": 2.666,
          "volume": 36789.2,
          "close_time": 1764575999999,
          "quote_volume": 97878.07418,
          "trades": 2434,
          "taker_buy_base": 16209.57,
          "taker_buy_quote": 43142.22459
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 2.665,
          "high": 2.694,
          "low": 2.653,
          "close": 2.673,
          "volume": 37410.85,
          "close_time": 1764590399999,
          "quote_volume": 99929.32065,
          "trades": 2265,
          "taker_buy_base": 21614.01,
          "taker_buy_quote": 57761.3215
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 2.672,
          "high": 2.777,
          "low": 2.666,
          "close": 2.757,
          "volume": 162616.69,
          "close_time": 1764604799999,
          "quote_volume": 441990.83677,
          "trades": 7765,
          "taker_buy_base": 81033.47,
          "taker_buy_quote": 220234.21597
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 2.758,
          "high": 2.81,
          "low": 2.729,
          "close": 2.767,
          "volume": 148782.52,
          "close_time": 1764619199999,
          "quote_volume": 411410.52445,
          "trades": 6075,
          "taker_buy_base": 69555.48,
          "taker_buy_quote": 192154.59072
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 2.767,
          "high": 2.938,
          "low": 2.756,
          "close": 2.931,
          "volume": 205682.68,
          "close_time": 1764633599999,
          "quote_volume": 585832.22396,
          "trades": 8180,
          "taker_buy_base": 99750.79,
          "taker_buy_quote": 282772.87583
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2.93,
          "high": 2.943,
          "low": 2.856,
          "close": 2.9,
          "volume": 152727.21,
          "close_time": 1764647999999,
          "quote_volume": 443255.15056,
          "trades": 8289,
          "taker_buy_base": 67219.34,
          "taker_buy_quote": 195090.21214
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 2.901,
          "high": 2.961,
          "low": 2.869,
          "close": 2.92,
          "volume": 164585.33,
          "close_time": 1764662399999,
          "quote_volume": 479561.30088,
          "trades": 7626,
          "taker_buy_base": 88155.54,
          "taker_buy_quote": 256794.48042
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 2.921,
          "high": 2.969,
          "low": 2.882,
          "close": 2.925,
          "volume": 208458.95,
          "close_time": 1764676799999,
          "quote_volume": 609087.79432,
          "trades": 11878,
          "taker_buy_base": 121527.87,
          "taker_buy_quote": 355063.18614
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 2.925,
          "high": 3.046,
          "low": 2.897,
          "close": 3.042,
          "volume": 214061.33,
          "close_time": 1764691199999,
          "quote_volume": 632443.33324,
          "trades": 11142,
          "taker_buy_base": 119850.54,
          "taker_buy_quote": 354655.2095
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 3.041,
          "high": 3.053,
          "low": 2.998,
          "close": 2.998,
          "volume": 83631.88,
          "close_time": 1764705599999,
          "quote_volume": 252841.82244,
          "trades": 4281,
          "taker_buy_base": 41749.29,
          "taker_buy_quote": 126195.31398
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 2.998,
          "high": 3.01,
          "low": 2.956,
          "close": 2.979,
          "volume": 51181.43,
          "close_time": 1764719999999,
          "quote_volume": 152727.85717,
          "trades": 2468,
          "taker_buy_base": 22936.41,
          "taker_buy_quote": 68424.4031
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2.98,
          "high": 2.996,
          "low": 2.945,
          "close": 2.954,
          "volume": 50513.72,
          "close_time": 1764734399999,
          "quote_volume": 150019.52306,
          "trades": 2573,
          "taker_buy_base": 23859.92,
          "taker_buy_quote": 70861.6415
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 2.953,
          "high": 3.002,
          "low": 2.943,
          "close": 2.985,
          "volume": 37978.79,
          "close_time": 1764748799999,
          "quote_volume": 113126.80491,
          "trades": 2092,
          "taker_buy_base": 17129.23,
          "taker_buy_quote": 50967.37084
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 2.985,
          "high": 3.016,
          "low": 2.978,
          "close": 3.01,
          "volume": 52749.63,
          "close_time": 1764763199999,
          "quote_volume": 158285.12561,
          "trades": 1661,
          "taker_buy_base": 20896.63,
          "taker_buy_quote": 62692.6042
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 3.011,
          "high": 3.284,
          "low": 2.913,
          "close": 2.974,
          "volume": 447188.59,
          "close_time": 1764777599999,
          "quote_volume": 1362190.80605,
          "trades": 15585,
          "taker_buy_base": 220143.35,
          "taker_buy_quote": 668613.27322
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 2.975,
          "high": 2.994,
          "low": 2.947,
          "close": 2.98,
          "volume": 118404.62,
          "close_time": 1764791999999,
          "quote_volume": 351790.57843,
          "trades": 2960,
          "taker_buy_base": 50016.64,
          "taker_buy_quote": 148566.82524
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 2.98,
          "high": 3.048,
          "low": 2.975,
          "close": 3.032,
          "volume": 44508.5,
          "close_time": 1764806399999,
          "quote_volume": 134156.94311,
          "trades": 1752,
          "taker_buy_base": 21653.94,
          "taker_buy_quote": 65286.06949
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 3.033,
          "high": 3.058,
          "low": 3.011,
          "close": 3.018,
          "volume": 38268.01,
          "close_time": 1764820799999,
          "quote_volume": 115956.26266,
          "trades": 2071,
          "taker_buy_base": 19627.64,
          "taker_buy_quote": 59420.4934
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 3.017,
          "high": 3.027,
          "low": 2.99,
          "close": 3.011,
          "volume": 24513.84,
          "close_time": 1764835199999,
          "quote_volume": 73628.70201,
          "trades": 1329,
          "taker_buy_base": 12081.0,
          "taker_buy_quote": 36285.99619
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 3.012,
          "high": 3.028,
          "low": 2.983,
          "close": 2.986,
          "volume": 40236.97,
          "close_time": 1764849599999,
          "quote_volume": 120937.99792,
          "trades": 2166,
          "taker_buy_base": 21505.33,
          "taker_buy_quote": 64627.9731
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 2.986,
          "high": 3.001,
          "low": 2.939,
          "close": 2.987,
          "volume": 107872.3,
          "close_time": 1764863999999,
          "quote_volume": 319807.74921,
          "trades": 3264,
          "taker_buy_base": 49118.49,
          "taker_buy_quote": 145625.29018
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 2.987,
          "high": 3.005,
          "low": 2.909,
          "close": 2.945,
          "volume": 92367.3,
          "close_time": 1764878399999,
          "quote_volume": 272923.38054,
          "trades": 3390,
          "taker_buy_base": 46715.03,
          "taker_buy_quote": 138162.6665
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 2.946,
          "high": 2.966,
          "low": 2.927,
          "close": 2.962,
          "volume": 61499.73,
          "close_time": 1764892799999,
          "quote_volume": 181236.76978,
          "trades": 1818,
          "taker_buy_base": 27609.5,
          "taker_buy_quote": 81332.73467
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 2.964,
          "high": 3.012,
          "low": 2.946,
          "close": 2.985,
          "volume": 63371.41,
          "close_time": 1764907199999,
          "quote_volume": 189384.54935,
          "trades": 3273,
          "taker_buy_base": 32157.38,
          "taker_buy_quote": 96122.54347
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 2.985,
          "high": 2.997,
          "low": 2.95,
          "close": 2.994,
          "volume": 27981.97,
          "close_time": 1764921599999,
          "quote_volume": 83162.03657,
          "trades": 1411,
          "taker_buy_base": 12465.23,
          "taker_buy_quote": 37043.65116
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 2.994,
          "high": 3.002,
          "low": 2.932,
          "close": 2.94,
          "volume": 39773.22,
          "close_time": 1764935999999,
          "quote_volume": 117916.00868,
          "trades": 2492,
          "taker_buy_base": 21461.39,
          "taker_buy_quote": 63598.7628
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 2.94,
          "high": 2.972,
          "low": 2.903,
          "close": 2.934,
          "volume": 64594.78,
          "close_time": 1764950399999,
          "quote_volume": 189554.27309,
          "trades": 4420,
          "taker_buy_base": 27598.31,
          "taker_buy_quote": 81017.48292
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 2.934,
          "high": 2.934,
          "low": 2.842,
          "close": 2.894,
          "volume": 77300.37,
          "close_time": 1764964799999,
          "quote_volume": 223455.68257,
          "trades": 5507,
          "taker_buy_base": 35569.56,
          "taker_buy_quote": 102757.18919
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 2.893,
          "high": 2.912,
          "low": 2.878,
          "close": 2.895,
          "volume": 30937.86,
          "close_time": 1764979199999,
          "quote_volume": 89610.60303,
          "trades": 1257,
          "taker_buy_base": 14311.03,
          "taker_buy_quote": 41438.17367
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 2.894,
          "high": 2.922,
          "low": 2.88,
          "close": 2.914,
          "volume": 27991.41,
          "close_time": 1764993599999,
          "quote_volume": 81253.91424,
          "trades": 978,
          "taker_buy_base": 16390.97,
          "taker_buy_quote": 47562.15593
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 2.913,
          "high": 2.918,
          "low": 2.896,
          "close": 2.899,
          "volume": 16399.14,
          "close_time": 1765007999999,
          "quote_volume": 47672.69113,
          "trades": 1256,
          "taker_buy_base": 7454.81,
          "taker_buy_quote": 21673.12701
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 2.898,
          "high": 2.901,
          "low": 2.873,
          "close": 2.898,
          "volume": 41922.79,
          "close_time": 1765022399999,
          "quote_volume": 121061.22235,
          "trades": 1459,
          "taker_buy_base": 26175.32,
          "taker_buy_quote": 75572.82469
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 2.897,
          "high": 2.93,
          "low": 2.873,
          "close": 2.891,
          "volume": 31421.93,
          "close_time": 1765036799999,
          "quote_volume": 91243.56344,
          "trades": 1458,
          "taker_buy_base": 17825.91,
          "taker_buy_quote": 51727.3027
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 2.891,
          "high": 2.912,
          "low": 2.877,
          "close": 2.881,
          "volume": 24399.57,
          "close_time": 1765051199999,
          "quote_volume": 70673.02662,
          "trades": 1089,
          "taker_buy_base": 11411.67,
          "taker_buy_quote": 33031.73238
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 2.883,
          "high": 2.912,
          "low": 2.862,
          "close": 2.88,
          "volume": 19459.81,
          "close_time": 1765065599999,
          "quote_volume": 56136.71854,
          "trades": 1063,
          "taker_buy_base": 9504.0,
          "taker_buy_quote": 27417.29644
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 2.878,
          "high": 2.896,
          "low": 2.866,
          "close": 2.882,
          "volume": 14968.41,
          "close_time": 1765079999999,
          "quote_volume": 43103.05372,
          "trades": 691,
          "taker_buy_base": 5635.88,
          "taker_buy_quote": 16225.8741
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 2.882,
          "high": 2.884,
          "low": 2.852,
          "close": 2.858,
          "volume": 23158.37,
          "close_time": 1765094399999,
          "quote_volume": 66349.32535,
          "trades": 604,
          "taker_buy_base": 8931.43,
          "taker_buy_quote": 25597.61546
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 2.858,
          "high": 2.862,
          "low": 2.822,
          "close": 2.825,
          "volume": 22240.05,
          "close_time": 1765108799999,
          "quote_volume": 63084.92277,
          "trades": 1121,
          "taker_buy_base": 12873.78,
          "taker_buy_quote": 36506.61202
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 2.825,
          "high": 2.84,
          "low": 2.747,
          "close": 2.818,
          "volume": 68674.2,
          "close_time": 1765123199999,
          "quote_volume": 191554.18975,
          "trades": 3206,
          "taker_buy_base": 32280.79,
          "taker_buy_quote": 89942.14097
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 2.817,
          "high": 2.859,
          "low": 2.788,
          "close": 2.847,
          "volume": 43165.86,
          "close_time": 1765137599999,
          "quote_volume": 122009.77139,
          "trades": 2305,
          "taker_buy_base": 24535.61,
          "taker_buy_quote": 69269.14013
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 2.848,
          "high": 2.853,
          "low": 2.754,
          "close": 2.799,
          "volume": 23372.56,
          "close_time": 1765151999999,
          "quote_volume": 65437.15436,
          "trades": 1721,
          "taker_buy_base": 12588.18,
          "taker_buy_quote": 35260.94922
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 2.798,
          "high": 2.825,
          "low": 2.781,
          "close": 2.817,
          "volume": 25737.39,
          "close_time": 1765166399999,
          "quote_volume": 72118.17515,
          "trades": 1757,
          "taker_buy_base": 12656.75,
          "taker_buy_quote": 35453.45282
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 2.817,
          "high": 2.94,
          "low": 2.769,
          "close": 2.775,
          "volume": 203513.02,
          "close_time": 1765180799999,
          "quote_volume": 575174.91396,
          "trades": 5169,
          "taker_buy_base": 93734.46,
          "taker_buy_quote": 264424.4334
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 2.776,
          "high": 2.8,
          "low": 2.76,
          "close": 2.794,
          "volume": 75463.35,
          "close_time": 1765195199999,
          "quote_volume": 209564.75761,
          "trades": 2613,
          "taker_buy_base": 52185.66,
          "taker_buy_quote": 144878.02106
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 2.796,
          "high": 2.805,
          "low": 2.754,
          "close": 2.769,
          "volume": 43542.38,
          "close_time": 1765209599999,
          "quote_volume": 121084.42469,
          "trades": 3086,
          "taker_buy_base": 23971.81,
          "taker_buy_quote": 66669.70786
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 2.767,
          "high": 2.795,
          "low": 2.742,
          "close": 2.763,
          "volume": 19920.99,
          "close_time": 1765223999999,
          "quote_volume": 55101.01382,
          "trades": 1491,
          "taker_buy_base": 12697.26,
          "taker_buy_quote": 35108.86516
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 2.76,
          "high": 2.805,
          "low": 2.759,
          "close": 2.779,
          "volume": 10921.33,
          "close_time": 1765238399999,
          "quote_volume": 30376.10203,
          "trades": 730,
          "taker_buy_base": 6660.89,
          "taker_buy_quote": 18519.47978
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 2.778,
          "high": 2.786,
          "low": 2.741,
          "close": 2.777,
          "volume": 11279.61,
          "close_time": 1765252799999,
          "quote_volume": 31141.37364,
          "trades": 1114,
          "taker_buy_base": 5275.21,
          "taker_buy_quote": 14551.2117
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 2.778,
          "high": 2.778,
          "low": 2.737,
          "close": 2.762,
          "volume": 15830.07,
          "close_time": 1765267199999,
          "quote_volume": 43575.44575,
          "trades": 1025,
          "taker_buy_base": 9972.65,
          "taker_buy_quote": 27444.08655
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 2.762,
          "high": 2.767,
          "low": 2.742,
          "close": 2.76,
          "volume": 19201.79,
          "close_time": 1765281599999,
          "quote_volume": 52911.08701,
          "trades": 1583,
          "taker_buy_base": 8323.1,
          "taker_buy_quote": 22934.19876
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 2.76,
          "high": 2.874,
          "low": 2.757,
          "close": 2.863,
          "volume": 146727.2,
          "close_time": 1765295999999,
          "quote_volume": 414676.11058,
          "trades": 7412,
          "taker_buy_base": 79756.53,
          "taker_buy_quote": 225572.10523
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 2.864,
          "high": 2.938,
          "low": 2.864,
          "close": 2.93,
          "volume": 95671.6,
          "close_time": 1765310399999,
          "quote_volume": 277647.48182,
          "trades": 3160,
          "taker_buy_base": 36346.04,
          "taker_buy_quote": 105373.25988
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 2.93,
          "high": 2.938,
          "low": 2.899,
          "close": 2.904,
          "volume": 62870.16,
          "close_time": 1765324799999,
          "quote_volume": 183511.90495,
          "trades": 1864,
          "taker_buy_base": 16806.08,
          "taker_buy_quote": 49025.79975
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 2.905,
          "high": 2.925,
          "low": 2.881,
          "close": 2.901,
          "volume": 31200.02,
          "close_time": 1765339199999,
          "quote_volume": 90640.48349,
          "trades": 1627,
          "taker_buy_base": 9256.54,
          "taker_buy_quote": 26870.15764
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 2.901,
          "high": 2.91,
          "low": 2.866,
          "close": 2.874,
          "volume": 22723.47,
          "close_time": 1765353599999,
          "quote_volume": 65614.12073,
          "trades": 1040,
          "taker_buy_base": 7037.85,
          "taker_buy_quote": 20292.80838
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 2.875,
          "high": 2.877,
          "low": 2.816,
          "close": 2.822,
          "volume": 18514.52,
          "close_time": 1765367999999,
          "quote_volume": 52677.5499,
          "trades": 1333,
          "taker_buy_base": 8583.92,
          "taker_buy_quote": 24418.70354
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 2.822,
          "high": 2.858,
          "low": 2.82,
          "close": 2.849,
          "volume": 17031.54,
          "close_time": 1765382399999,
          "quote_volume": 48377.19684,
          "trades": 1020,
          "taker_buy_base": 7197.19,
          "taker_buy_quote": 20449.2775
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 2.848,
          "high": 2.906,
          "low": 2.842,
          "close": 2.9,
          "volume": 41087.95,
          "close_time": 1765396799999,
          "quote_volume": 118163.09918,
          "trades": 2754,
          "taker_buy_base": 17394.92,
          "taker_buy_quote": 50049.87888
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 2.9,
          "high": 2.93,
          "low": 2.805,
          "close": 2.829,
          "volume": 43226.24,
          "close_time": 1765411199999,
          "quote_volume": 124055.88704,
          "trades": 2028,
          "taker_buy_base": 20809.7,
          "taker_buy_quote": 59711.31583
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 2.828,
          "high": 2.828,
          "low": 2.709,
          "close": 2.717,
          "volume": 24010.74,
          "close_time": 1765425599999,
          "quote_volume": 66251.03073,
          "trades": 1391,
          "taker_buy_base": 12418.33,
          "taker_buy_quote": 34249.21848
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 2.715,
          "high": 2.754,
          "low": 2.704,
          "close": 2.747,
          "volume": 8972.65,
          "close_time": 1765439999999,
          "quote_volume": 24545.77489,
          "trades": 376,
          "taker_buy_base": 4309.47,
          "taker_buy_quote": 11774.14436
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 2.749,
          "high": 2.758,
          "low": 2.727,
          "close": 2.753,
          "volume": 7228.49,
          "close_time": 1765454399999,
          "quote_volume": 19784.92369,
          "trades": 472,
          "taker_buy_base": 3347.88,
          "taker_buy_quote": 9165.02202
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 2.753,
          "high": 2.768,
          "low": 2.722,
          "close": 2.74,
          "volume": 20967.88,
          "close_time": 1765468799999,
          "quote_volume": 57618.35912,
          "trades": 1111,
          "taker_buy_base": 9657.96,
          "taker_buy_quote": 26549.23524
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 2.738,
          "high": 2.762,
          "low": 2.721,
          "close": 2.728,
          "volume": 14884.82,
          "close_time": 1765483199999,
          "quote_volume": 40788.36224,
          "trades": 800,
          "taker_buy_base": 6514.72,
          "taker_buy_quote": 17857.25418
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 2.728,
          "high": 2.784,
          "low": 2.725,
          "close": 2.754,
          "volume": 9234.96,
          "close_time": 1765497599999,
          "quote_volume": 25438.18808,
          "trades": 644,
          "taker_buy_base": 4254.31,
          "taker_buy_quote": 11717.61168
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 2.753,
          "high": 2.798,
          "low": 2.715,
          "close": 2.797,
          "volume": 62722.36,
          "close_time": 1765511999999,
          "quote_volume": 173737.96839,
          "trades": 1583,
          "taker_buy_base": 22633.76,
          "taker_buy_quote": 62597.41628
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 2.798,
          "high": 2.878,
          "low": 2.797,
          "close": 2.846,
          "volume": 112681.83,
          "close_time": 1765526399999,
          "quote_volume": 319929.78145,
          "trades": 3116,
          "taker_buy_base": 51683.64,
          "taker_buy_quote": 146740.58935
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 2.843,
          "high": 2.843,
          "low": 2.803,
          "close": 2.803,
          "volume": 25088.22,
          "close_time": 1765540799999,
          "quote_volume": 70874.39601,
          "trades": 1013,
          "taker_buy_base": 14643.87,
          "taker_buy_quote": 41385.94556
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 2.803,
          "high": 2.819,
          "low": 2.75,
          "close": 2.761,
          "volume": 34495.84,
          "close_time": 1765555199999,
          "quote_volume": 96221.11438,
          "trades": 1430,
          "taker_buy_base": 16118.48,
          "taker_buy_quote": 44959.98753
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 2.76,
          "high": 2.797,
          "low": 2.752,
          "close": 2.771,
          "volume": 42158.29,
          "close_time": 1765569599999,
          "quote_volume": 116904.25812,
          "trades": 1258,
          "taker_buy_base": 25132.32,
          "taker_buy_quote": 69691.97464
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 2.77,
          "high": 2.801,
          "low": 2.769,
          "close": 2.792,
          "volume": 14196.82,
          "close_time": 1765583999999,
          "quote_volume": 39584.64701,
          "trades": 753,
          "taker_buy_base": 7472.03,
          "taker_buy_quote": 20837.99986
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 2.795,
          "high": 2.825,
          "low": 2.79,
          "close": 2.816,
          "volume": 11086.73,
          "close_time": 1765598399999,
          "quote_volume": 31138.71104,
          "trades": 425,
          "taker_buy_base": 4499.11,
          "taker_buy_quote": 12652.20525
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 2.816,
          "high": 2.817,
          "low": 2.78,
          "close": 2.785,
          "volume": 6900.8,
          "close_time": 1765612799999,
          "quote_volume": 19293.05431,
          "trades": 381,
          "taker_buy_base": 1956.92,
          "taker_buy_quote": 5466.49594
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 2.786,
          "high": 2.808,
          "low": 2.785,
          "close": 2.802,
          "volume": 5714.51,
          "close_time": 1765627199999,
          "quote_volume": 16004.96404,
          "trades": 472,
          "taker_buy_base": 3174.93,
          "taker_buy_quote": 8890.85118
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 2.801,
          "high": 2.856,
          "low": 2.792,
          "close": 2.848,
          "volume": 37387.25,
          "close_time": 1765641599999,
          "quote_volume": 105678.04679,
          "trades": 1668,
          "taker_buy_base": 15202.19,
          "taker_buy_quote": 43022.25234
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 2.846,
          "high": 2.921,
          "low": 2.842,
          "close": 2.896,
          "volume": 91115.72,
          "close_time": 1765655999999,
          "quote_volume": 261964.39049,
          "trades": 4515,
          "taker_buy_base": 41961.83,
          "taker_buy_quote": 120624.33596
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 2.897,
          "high": 2.974,
          "low": 2.893,
          "close": 2.951,
          "volume": 130435.32,
          "close_time": 1765670399999,
          "quote_volume": 382732.19269,
          "trades": 6822,
          "taker_buy_base": 62592.96,
          "taker_buy_quote": 183470.61765
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 2.95,
          "high": 2.976,
          "low": 2.874,
          "close": 2.881,
          "volume": 124726.01,
          "close_time": 1765684799999,
          "quote_volume": 366384.09635,
          "trades": 8483,
          "taker_buy_base": 65096.46,
          "taker_buy_quote": 191202.58896
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 2.879,
          "high": 2.894,
          "low": 2.848,
          "close": 2.859,
          "volume": 48587.63,
          "close_time": 1765699199999,
          "quote_volume": 139456.21538,
          "trades": 1389,
          "taker_buy_base": 22944.8,
          "taker_buy_quote": 65929.11782
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 2.859,
          "high": 2.927,
          "low": 2.833,
          "close": 2.856,
          "volume": 66569.59,
          "close_time": 1765713599999,
          "quote_volume": 191966.87139,
          "trades": 2884,
          "taker_buy_base": 33625.68,
          "taker_buy_quote": 96996.75944
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 2.854,
          "high": 2.879,
          "low": 2.814,
          "close": 2.823,
          "volume": 54973.71,
          "close_time": 1765727999999,
          "quote_volume": 155768.04219,
          "trades": 3043,
          "taker_buy_base": 19427.46,
          "taker_buy_quote": 55132.39058
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 2.821,
          "high": 2.836,
          "low": 2.802,
          "close": 2.817,
          "volume": 59817.08,
          "close_time": 1765742399999,
          "quote_volume": 168536.13226,
          "trades": 1656,
          "taker_buy_base": 30463.71,
          "taker_buy_quote": 85793.21575
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 2.817,
          "high": 2.833,
          "low": 2.762,
          "close": 2.787,
          "volume": 24558.22,
          "close_time": 1765756799999,
          "quote_volume": 68805.9776,
          "trades": 1347,
          "taker_buy_base": 13872.47,
          "taker_buy_quote": 38874.88109
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 2.788,
          "high": 2.869,
          "low": 2.779,
          "close": 2.841,
          "volume": 59409.1,
          "close_time": 1765771199999,
          "quote_volume": 167757.06307,
          "trades": 3357,
          "taker_buy_base": 36718.55,
          "taker_buy_quote": 103725.13739
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 2.84,
          "high": 2.858,
          "low": 2.834,
          "close": 2.856,
          "volume": 27670.89,
          "close_time": 1765785599999,
          "quote_volume": 78583.4659,
          "trades": 1483,
          "taker_buy_base": 16599.02,
          "taker_buy_quote": 47140.59143
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 2.855,
          "high": 2.899,
          "low": 2.848,
          "close": 2.855,
          "volume": 39106.84,
          "close_time": 1765799999999,
          "quote_volume": 112051.9608,
          "trades": 2597,
          "taker_buy_base": 19834.28,
          "taker_buy_quote": 56815.10548
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 2.856,
          "high": 2.951,
          "low": 2.839,
          "close": 2.88,
          "volume": 154968.91,
          "close_time": 1765814399999,
          "quote_volume": 446638.80947,
          "trades": 7972,
          "taker_buy_base": 93348.83,
          "taker_buy_quote": 269027.87514
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 2.879,
          "high": 2.889,
          "low": 2.763,
          "close": 2.824,
          "volume": 255139.44,
          "close_time": 1765828799999,
          "quote_volume": 719066.73841,
          "trades": 12056,
          "taker_buy_base": 211098.39,
          "taker_buy_quote": 594445.87509
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 2.824,
          "high": 2.828,
          "low": 2.756,
          "close": 2.807,
          "volume": 54166.4,
          "close_time": 1765843199999,
          "quote_volume": 150909.37119,
          "trades": 3864,
          "taker_buy_base": 29038.1,
          "taker_buy_quote": 80981.57654
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 2.808,
          "high": 2.81,
          "low": 2.73,
          "close": 2.737,
          "volume": 52746.13,
          "close_time": 1765857599999,
          "quote_volume": 145774.30989,
          "trades": 2756,
          "taker_buy_base": 23963.1,
          "taker_buy_quote": 66215.29883
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 2.738,
          "high": 2.757,
          "low": 2.708,
          "close": 2.724,
          "volume": 26216.26,
          "close_time": 1765871999999,
          "quote_volume": 71727.25812,
          "trades": 1681,
          "taker_buy_base": 7932.11,
          "taker_buy_quote": 21683.8165
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 2.724,
          "high": 2.754,
          "low": 2.705,
          "close": 2.746,
          "volume": 46359.07,
          "close_time": 1765886399999,
          "quote_volume": 126859.72124,
          "trades": 1784,
          "taker_buy_base": 32903.09,
          "taker_buy_quote": 90161.97341
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 2.746,
          "high": 2.771,
          "low": 2.705,
          "close": 2.748,
          "volume": 80472.85,
          "close_time": 1765900799999,
          "quote_volume": 220426.9287,
          "trades": 5531,
          "taker_buy_base": 44281.25,
          "taker_buy_quote": 121345.34443
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 2.748,
          "high": 2.755,
          "low": 2.716,
          "close": 2.73,
          "volume": 49566.9,
          "close_time": 1765915199999,
          "quote_volume": 135522.56521,
          "trades": 3299,
          "taker_buy_base": 29055.27,
          "taker_buy_quote": 79426.19664
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 2.729,
          "high": 2.744,
          "low": 2.719,
          "close": 2.744,
          "volume": 12154.42,
          "close_time": 1765929599999,
          "quote_volume": 33219.47417,
          "trades": 1178,
          "taker_buy_base": 4917.51,
          "taker_buy_quote": 13432.28119
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 2.743,
          "high": 2.759,
          "low": 2.704,
          "close": 2.717,
          "volume": 40513.96,
          "close_time": 1765943999999,
          "quote_volume": 110299.52664,
          "trades": 1797,
          "taker_buy_base": 23902.09,
          "taker_buy_quote": 65010.57695
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 2.718,
          "high": 2.723,
          "low": 2.664,
          "close": 2.668,
          "volume": 74822.51,
          "close_time": 1765958399999,
          "quote_volume": 200551.03214,
          "trades": 3841,
          "taker_buy_base": 32877.64,
          "taker_buy_quote": 88125.94571
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 2.667,
          "high": 2.667,
          "low": 2.616,
          "close": 2.637,
          "volume": 49495.8,
          "close_time": 1765972799999,
          "quote_volume": 130734.2644,
          "trades": 2481,
          "taker_buy_base": 24579.23,
          "taker_buy_quote": 64906.64815
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 2.637,
          "high": 2.726,
          "low": 2.633,
          "close": 2.657,
          "volume": 84548.06,
          "close_time": 1765987199999,
          "quote_volume": 226597.81256,
          "trades": 5815,
          "taker_buy_base": 32060.73,
          "taker_buy_quote": 85866.512
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 2.656,
          "high": 2.683,
          "low": 2.618,
          "close": 2.67,
          "volume": 79426.35,
          "close_time": 1766001599999,
          "quote_volume": 210686.09552,
          "trades": 4400,
          "taker_buy_base": 28993.98,
          "taker_buy_quote": 76885.36641
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 2.67,
          "high": 2.743,
          "low": 2.646,
          "close": 2.728,
          "volume": 87144.94,
          "close_time": 1766015999999,
          "quote_volume": 234430.58284,
          "trades": 2942,
          "taker_buy_base": 36466.68,
          "taker_buy_quote": 97908.72521
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 2.728,
          "high": 2.739,
          "low": 2.686,
          "close": 2.691,
          "volume": 67086.03,
          "close_time": 1766030399999,
          "quote_volume": 181991.41381,
          "trades": 1983,
          "taker_buy_base": 31058.88,
          "taker_buy_quote": 84204.98353
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 2.688,
          "high": 2.695,
          "low": 2.597,
          "close": 2.613,
          "volume": 72792.27,
          "close_time": 1766044799999,
          "quote_volume": 190584.55428,
          "trades": 2780,
          "taker_buy_base": 42713.42,
          "taker_buy_quote": 111876.73899
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 2.614,
          "high": 2.683,
          "low": 2.607,
          "close": 2.638,
          "volume": 76308.12,
          "close_time": 1766059199999,
          "quote_volume": 201627.0083,
          "trades": 2799,
          "taker_buy_base": 38510.99,
          "taker_buy_quote": 101795.80101
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 2.638,
          "high": 2.72,
          "low": 2.635,
          "close": 2.685,
          "volume": 148593.7,
          "close_time": 1766073599999,
          "quote_volume": 398857.15759,
          "trades": 4485,
          "taker_buy_base": 74632.64,
          "taker_buy_quote": 200542.27381
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 2.683,
          "high": 2.69,
          "low": 2.554,
          "close": 2.571,
          "volume": 65506.99,
          "close_time": 1766087999999,
          "quote_volume": 171092.266,
          "trades": 3375,
          "taker_buy_base": 37188.65,
          "taker_buy_quote": 97077.92499
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 2.571,
          "high": 2.645,
          "low": 2.569,
          "close": 2.626,
          "volume": 25019.69,
          "close_time": 1766102399999,
          "quote_volume": 65545.27269,
          "trades": 1003,
          "taker_buy_base": 12738.97,
          "taker_buy_quote": 33339.61392
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2.625,
          "high": 2.663,
          "low": 2.562,
          "close": 2.644,
          "volume": 64931.99,
          "close_time": 1766116799999,
          "quote_volume": 169213.25818,
          "trades": 1521,
          "taker_buy_base": 30453.98,
          "taker_buy_quote": 79386.44665
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 2.645,
          "high": 2.674,
          "low": 2.642,
          "close": 2.66,
          "volume": 9103.44,
          "close_time": 1766131199999,
          "quote_volume": 24201.90996,
          "trades": 330,
          "taker_buy_base": 4919.45,
          "taker_buy_quote": 13083.12473
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 2.662,
          "high": 2.691,
          "low": 2.656,
          "close": 2.675,
          "volume": 27246.13,
          "close_time": 1766145599999,
          "quote_volume": 72796.42774,
          "trades": 761,
          "taker_buy_base": 12572.32,
          "taker_buy_quote": 33588.03326
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 2.675,
          "high": 2.714,
          "low": 2.667,
          "close": 2.675,
          "volume": 45123.68,
          "close_time": 1766159999999,
          "quote_volume": 121146.42156,
          "trades": 1599,
          "taker_buy_base": 28742.48,
          "taker_buy_quote": 77189.02906
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 2.675,
          "high": 2.732,
          "low": 2.666,
          "close": 2.725,
          "volume": 24864.87,
          "close_time": 1766174399999,
          "quote_volume": 66818.69802,
          "trades": 1678,
          "taker_buy_base": 12128.1,
          "taker_buy_quote": 32587.50277
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 2.725,
          "high": 2.743,
          "low": 2.721,
          "close": 2.733,
          "volume": 10078.66,
          "close_time": 1766188799999,
          "quote_volume": 27544.88649,
          "trades": 651,
          "taker_buy_base": 5638.1,
          "taker_buy_quote": 15408.4127
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 2.733,
          "high": 2.733,
          "low": 2.696,
          "close": 2.721,
          "volume": 31722.06,
          "close_time": 1766203199999,
          "quote_volume": 85970.73566,
          "trades": 995,
          "taker_buy_base": 19393.76,
          "taker_buy_quote": 52530.51862
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 2.721,
          "high": 2.81,
          "low": 2.715,
          "close": 2.809,
          "volume": 45880.38,
          "close_time": 1766217599999,
          "quote_volume": 126747.51004,
          "trades": 1896,
          "taker_buy_base": 22780.02,
          "taker_buy_quote": 62913.27297
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 2.809,
          "high": 2.822,
          "low": 2.767,
          "close": 2.786,
          "volume": 33122.1,
          "close_time": 1766231999999,
          "quote_volume": 92615.49833,
          "trades": 1377,
          "taker_buy_base": 17404.21,
          "taker_buy_quote": 48646.17595
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 2.785,
          "high": 2.802,
          "low": 2.744,
          "close": 2.785,
          "volume": 91428.95,
          "close_time": 1766246399999,
          "quote_volume": 253551.62938,
          "trades": 2322,
          "taker_buy_base": 42236.76,
          "taker_buy_quote": 117186.33018
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 2.786,
          "high": 2.919,
          "low": 2.726,
          "close": 2.763,
          "volume": 231493.3,
          "close_time": 1766260799999,
          "quote_volume": 646707.97907,
          "trades": 11282,
          "taker_buy_base": 103443.65,
          "taker_buy_quote": 288906.40898
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 2.762,
          "high": 2.784,
          "low": 2.762,
          "close": 2.779,
          "volume": 12009.45,
          "close_time": 1766275199999,
          "quote_volume": 33316.88222,
          "trades": 641,
          "taker_buy_base": 5544.32,
          "taker_buy_quote": 15383.79124
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 2.782,
          "high": 2.837,
          "low": 2.73,
          "close": 2.758,
          "volume": 79424.18,
          "close_time": 1766289599999,
          "quote_volume": 221559.34201,
          "trades": 4099,
          "taker_buy_base": 42757.76,
          "taker_buy_quote": 119259.50404
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 2.758,
          "high": 2.768,
          "low": 2.748,
          "close": 2.763,
          "volume": 7085.34,
          "close_time": 1766303999999,
          "quote_volume": 19548.5221,
          "trades": 495,
          "taker_buy_base": 3755.66,
          "taker_buy_quote": 10363.13113
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 2.764,
          "high": 2.782,
          "low": 2.733,
          "close": 2.733,
          "volume": 16091.59,
          "close_time": 1766318399999,
          "quote_volume": 44387.99892,
          "trades": 847,
          "taker_buy_base": 4519.38,
          "taker_buy_quote": 12471.7653
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 2.733,
          "high": 2.743,
          "low": 2.67,
          "close": 2.702,
          "volume": 42736.69,
          "close_time": 1766332799999,
          "quote_volume": 115168.26399,
          "trades": 2022,
          "taker_buy_base": 21411.02,
          "taker_buy_quote": 57718.98571
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 2.701,
          "high": 2.711,
          "low": 2.681,
          "close": 2.695,
          "volume": 12353.83,
          "close_time": 1766347199999,
          "quote_volume": 33316.2758,
          "trades": 698,
          "taker_buy_base": 5777.72,
          "taker_buy_quote": 15592.6526
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 2.694,
          "high": 2.715,
          "low": 2.679,
          "close": 2.699,
          "volume": 16167.58,
          "close_time": 1766361599999,
          "quote_volume": 43542.71606,
          "trades": 813,
          "taker_buy_base": 9588.42,
          "taker_buy_quote": 25817.45195
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 2.701,
          "high": 2.742,
          "low": 2.683,
          "close": 2.728,
          "volume": 24421.32,
          "close_time": 1766375999999,
          "quote_volume": 66345.43471,
          "trades": 1671,
          "taker_buy_base": 13304.87,
          "taker_buy_quote": 36140.68753
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 2.728,
          "high": 2.735,
          "low": 2.712,
          "close": 2.731,
          "volume": 6100.14,
          "close_time": 1766390399999,
          "quote_volume": 16625.15496,
          "trades": 400,
          "taker_buy_base": 3174.5,
          "taker_buy_quote": 8649.0312
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 2.731,
          "high": 2.741,
          "low": 2.714,
          "close": 2.718,
          "volume": 17304.13,
          "close_time": 1766404799999,
          "quote_volume": 47259.23588,
          "trades": 1184,
          "taker_buy_base": 8174.68,
          "taker_buy_quote": 22318.8757
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 2.718,
          "high": 2.754,
          "low": 2.717,
          "close": 2.747,
          "volume": 17439.9,
          "close_time": 1766419199999,
          "quote_volume": 47747.4574,
          "trades": 1199,
          "taker_buy_base": 10241.08,
          "taker_buy_quote": 28049.44376
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 2.749,
          "high": 2.762,
          "low": 2.707,
          "close": 2.714,
          "volume": 23738.86,
          "close_time": 1766433599999,
          "quote_volume": 64844.61824,
          "trades": 1407,
          "taker_buy_base": 14523.43,
          "taker_buy_quote": 39673.16416
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 2.713,
          "high": 2.719,
          "low": 2.692,
          "close": 2.71,
          "volume": 16614.97,
          "close_time": 1766447999999,
          "quote_volume": 44963.42769,
          "trades": 830,
          "taker_buy_base": 10454.48,
          "taker_buy_quote": 28304.01789
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 2.71,
          "high": 2.723,
          "low": 2.667,
          "close": 2.669,
          "volume": 28499.24,
          "close_time": 1766462399999,
          "quote_volume": 76781.85366,
          "trades": 966,
          "taker_buy_base": 12406.65,
          "taker_buy_quote": 33418.13068
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 2.669,
          "high": 2.673,
          "low": 2.591,
          "close": 2.631,
          "volume": 54398.76,
          "close_time": 1766476799999,
          "quote_volume": 143260.78723,
          "trades": 2352,
          "taker_buy_base": 25541.46,
          "taker_buy_quote": 67164.0171
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 2.63,
          "high": 2.667,
          "low": 2.629,
          "close": 2.664,
          "volume": 14863.32,
          "close_time": 1766491199999,
          "quote_volume": 39346.56302,
          "trades": 684,
          "taker_buy_base": 6273.2,
          "taker_buy_quote": 16601.54598
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 2.665,
          "high": 2.67,
          "low": 2.611,
          "close": 2.637,
          "volume": 25390.74,
          "close_time": 1766505599999,
          "quote_volume": 67249.78338,
          "trades": 1358,
          "taker_buy_base": 8117.32,
          "taker_buy_quote": 21478.92381
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 2.637,
          "high": 2.662,
          "low": 2.629,
          "close": 2.643,
          "volume": 29079.04,
          "close_time": 1766519999999,
          "quote_volume": 76921.387,
          "trades": 1327,
          "taker_buy_base": 11741.98,
          "taker_buy_quote": 31107.57464
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 2.644,
          "high": 2.665,
          "low": 2.634,
          "close": 2.649,
          "volume": 9229.88,
          "close_time": 1766534399999,
          "quote_volume": 24450.0776,
          "trades": 555,
          "taker_buy_base": 4631.44,
          "taker_buy_quote": 12282.6062
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 2.65,
          "high": 2.658,
          "low": 2.605,
          "close": 2.63,
          "volume": 15453.79,
          "close_time": 1766548799999,
          "quote_volume": 40631.36316,
          "trades": 717,
          "taker_buy_base": 6505.69,
          "taker_buy_quote": 17088.79102
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 2.632,
          "high": 2.64,
          "low": 2.611,
          "close": 2.616,
          "volume": 6131.64,
          "close_time": 1766563199999,
          "quote_volume": 16073.79382,
          "trades": 428,
          "taker_buy_base": 3009.44,
          "taker_buy_quote": 7891.92116
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 2.615,
          "high": 2.631,
          "low": 2.61,
          "close": 2.63,
          "volume": 15152.92,
          "close_time": 1766577599999,
          "quote_volume": 39668.18773,
          "trades": 728,
          "taker_buy_base": 7782.68,
          "taker_buy_quote": 20377.97847
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 2.631,
          "high": 2.651,
          "low": 2.614,
          "close": 2.64,
          "volume": 16806.33,
          "close_time": 1766591999999,
          "quote_volume": 44270.29574,
          "trades": 1000,
          "taker_buy_base": 7985.13,
          "taker_buy_quote": 21027.38222
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 2.64,
          "high": 2.668,
          "low": 2.638,
          "close": 2.664,
          "volume": 17980.32,
          "close_time": 1766606399999,
          "quote_volume": 47733.11315,
          "trades": 737,
          "taker_buy_base": 10418.36,
          "taker_buy_quote": 27648.13336
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 2.664,
          "high": 2.678,
          "low": 2.658,
          "close": 2.667,
          "volume": 11060.19,
          "close_time": 1766620799999,
          "quote_volume": 29496.40426,
          "trades": 499,
          "taker_buy_base": 3824.98,
          "taker_buy_quote": 10203.8722
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 2.666,
          "high": 2.668,
          "low": 2.65,
          "close": 2.653,
          "volume": 10153.52,
          "close_time": 1766635199999,
          "quote_volume": 26970.96657,
          "trades": 917,
          "taker_buy_base": 6360.6,
          "taker_buy_quote": 16896.5473
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 2.653,
          "high": 2.671,
          "low": 2.646,
          "close": 2.67,
          "volume": 8782.36,
          "close_time": 1766649599999,
          "quote_volume": 23302.43952,
          "trades": 867,
          "taker_buy_base": 5236.75,
          "taker_buy_quote": 13900.33132
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 2.669,
          "high": 2.73,
          "low": 2.659,
          "close": 2.724,
          "volume": 48747.39,
          "close_time": 1766663999999,
          "quote_volume": 131216.30647,
          "trades": 1588,
          "taker_buy_base": 24105.69,
          "taker_buy_quote": 64896.82139
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 2.723,
          "high": 2.779,
          "low": 2.701,
          "close": 2.776,
          "volume": 109588.97,
          "close_time": 1766678399999,
          "quote_volume": 299889.4783,
          "trades": 3016,
          "taker_buy_base": 54297.9,
          "taker_buy_quote": 148608.80268
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 2.777,
          "high": 2.841,
          "low": 2.768,
          "close": 2.782,
          "volume": 91388.63,
          "close_time": 1766692799999,
          "quote_volume": 255801.70599,
          "trades": 2732,
          "taker_buy_base": 47584.42,
          "taker_buy_quote": 133174.2632
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 2.784,
          "high": 2.837,
          "low": 2.706,
          "close": 2.715,
          "volume": 71013.31,
          "close_time": 1766707199999,
          "quote_volume": 197830.14516,
          "trades": 3107,
          "taker_buy_base": 39053.57,
          "taker_buy_quote": 108687.77656
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2.714,
          "high": 2.764,
          "low": 2.708,
          "close": 2.749,
          "volume": 41383.1,
          "close_time": 1766721599999,
          "quote_volume": 113162.50335,
          "trades": 2317,
          "taker_buy_base": 24682.02,
          "taker_buy_quote": 67458.79107
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 2.748,
          "high": 2.756,
          "low": 2.723,
          "close": 2.727,
          "volume": 20603.75,
          "close_time": 1766735999999,
          "quote_volume": 56448.1408,
          "trades": 834,
          "taker_buy_base": 10312.27,
          "taker_buy_quote": 28245.66422
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 2.728,
          "high": 2.764,
          "low": 2.728,
          "close": 2.754,
          "volume": 21571.71,
          "close_time": 1766750399999,
          "quote_volume": 59246.82055,
          "trades": 736,
          "taker_buy_base": 11918.37,
          "taker_buy_quote": 32722.37697
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 2.752,
          "high": 2.763,
          "low": 2.709,
          "close": 2.726,
          "volume": 28637.09,
          "close_time": 1766764799999,
          "quote_volume": 78284.84949,
          "trades": 1771,
          "taker_buy_base": 17427.74,
          "taker_buy_quote": 47627.44877
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 2.726,
          "high": 2.738,
          "low": 2.69,
          "close": 2.735,
          "volume": 26177.07,
          "close_time": 1766779199999,
          "quote_volume": 71090.25547,
          "trades": 1635,
          "taker_buy_base": 10018.61,
          "taker_buy_quote": 27223.11505
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 2.736,
          "high": 2.736,
          "low": 2.709,
          "close": 2.721,
          "volume": 6613.24,
          "close_time": 1766793599999,
          "quote_volume": 17986.32746,
          "trades": 407,
          "taker_buy_base": 2975.07,
          "taker_buy_quote": 8090.09842
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.722,
          "high": 2.768,
          "low": 2.722,
          "close": 2.768,
          "volume": 39338.33,
          "close_time": 1766807999999,
          "quote_volume": 108204.38834,
          "trades": 1349,
          "taker_buy_base": 18407.83,
          "taker_buy_quote": 50592.91681
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 2.768,
          "high": 2.768,
          "low": 2.744,
          "close": 2.756,
          "volume": 11009.04,
          "close_time": 1766822399999,
          "quote_volume": 30294.87877,
          "trades": 571,
          "taker_buy_base": 6093.31,
          "taker_buy_quote": 16755.38944
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 2.757,
          "high": 2.762,
          "low": 2.719,
          "close": 2.749,
          "volume": 11879.36,
          "close_time": 1766836799999,
          "quote_volume": 32577.43029,
          "trades": 799,
          "taker_buy_base": 5920.84,
          "taker_buy_quote": 16237.51295
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 2.75,
          "high": 2.757,
          "low": 2.74,
          "close": 2.752,
          "volume": 13385.48,
          "close_time": 1766851199999,
          "quote_volume": 36803.77219,
          "trades": 503,
          "taker_buy_base": 9421.39,
          "taker_buy_quote": 25909.58872
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 2.753,
          "high": 2.756,
          "low": 2.624,
          "close": 2.654,
          "volume": 297602.92,
          "close_time": 1766865599999,
          "quote_volume": 798296.05337,
          "trades": 13074,
          "taker_buy_base": 154731.2,
          "taker_buy_quote": 415099.25623
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 2.654,
          "high": 2.703,
          "low": 2.645,
          "close": 2.698,
          "volume": 63800.14,
          "close_time": 1766879999999,
          "quote_volume": 170716.6967,
          "trades": 2961,
          "taker_buy_base": 30032.34,
          "taker_buy_quote": 80364.24792
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2.7,
          "high": 2.74,
          "low": 2.67,
          "close": 2.672,
          "volume": 33510.0,
          "close_time": 1766894399999,
          "quote_volume": 90478.68116,
          "trades": 1331,
          "taker_buy_base": 14751.03,
          "taker_buy_quote": 39862.85255
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 2.672,
          "high": 2.685,
          "low": 2.662,
          "close": 2.684,
          "volume": 27839.62,
          "close_time": 1766908799999,
          "quote_volume": 74388.89411,
          "trades": 1093,
          "taker_buy_base": 15111.73,
          "taker_buy_quote": 40379.26375
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 2.684,
          "high": 2.686,
          "low": 2.656,
          "close": 2.663,
          "volume": 22431.28,
          "close_time": 1766923199999,
          "quote_volume": 59835.66423,
          "trades": 1108,
          "taker_buy_base": 11317.12,
          "taker_buy_quote": 30176.19996
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 2.666,
          "high": 2.666,
          "low": 2.632,
          "close": 2.646,
          "volume": 37900.15,
          "close_time": 1766937599999,
          "quote_volume": 100379.0272,
          "trades": 2738,
          "taker_buy_base": 22301.05,
          "taker_buy_quote": 59051.12692
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 2.645,
          "high": 2.652,
          "low": 2.619,
          "close": 2.621,
          "volume": 47030.07,
          "close_time": 1766951999999,
          "quote_volume": 124013.56494,
          "trades": 3092,
          "taker_buy_base": 33123.96,
          "taker_buy_quote": 87349.86669
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 2.62,
          "high": 2.632,
          "low": 2.605,
          "close": 2.625,
          "volume": 33564.89,
          "close_time": 1766966399999,
          "quote_volume": 87885.95208,
          "trades": 2455,
          "taker_buy_base": 25697.7,
          "taker_buy_quote": 67286.29861
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2.626,
          "high": 2.681,
          "low": 2.612,
          "close": 2.669,
          "volume": 31370.14,
          "close_time": 1766980799999,
          "quote_volume": 83197.06939,
          "trades": 1901,
          "taker_buy_base": 18877.47,
          "taker_buy_quote": 50084.58683
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 2.669,
          "high": 2.68,
          "low": 2.631,
          "close": 2.655,
          "volume": 26656.01,
          "close_time": 1766995199999,
          "quote_volume": 70847.7737,
          "trades": 1506,
          "taker_buy_base": 17322.11,
          "taker_buy_quote": 46043.6411
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 2.654,
          "high": 2.659,
          "low": 2.617,
          "close": 2.617,
          "volume": 18150.51,
          "close_time": 1767009599999,
          "quote_volume": 47828.5123,
          "trades": 1207,
          "taker_buy_base": 12755.42,
          "taker_buy_quote": 33614.94425
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 2.616,
          "high": 2.629,
          "low": 2.587,
          "close": 2.618,
          "volume": 32182.25,
          "close_time": 1767023999999,
          "quote_volume": 83872.31755,
          "trades": 2094,
          "taker_buy_base": 21465.65,
          "taker_buy_quote": 55946.37052
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 2.618,
          "high": 2.622,
          "low": 2.592,
          "close": 2.6,
          "volume": 17457.22,
          "close_time": 1767038399999,
          "quote_volume": 45444.04147,
          "trades": 840,
          "taker_buy_base": 9425.61,
          "taker_buy_quote": 24546.60033
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 2.599,
          "high": 2.604,
          "low": 2.588,
          "close": 2.589,
          "volume": 15667.04,
          "close_time": 1767052799999,
          "quote_volume": 40656.34903,
          "trades": 832,
          "taker_buy_base": 9916.34,
          "taker_buy_quote": 25732.19883
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2.588,
          "high": 2.592,
          "low": 2.467,
          "close": 2.502,
          "volume": 152876.09,
          "close_time": 1767067199999,
          "quote_volume": 384449.11837,
          "trades": 7735,
          "taker_buy_base": 78662.07,
          "taker_buy_quote": 198259.00526
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 2.503,
          "high": 2.541,
          "low": 2.502,
          "close": 2.512,
          "volume": 39878.31,
          "close_time": 1767081599999,
          "quote_volume": 100562.3101,
          "trades": 1675,
          "taker_buy_base": 18075.0,
          "taker_buy_quote": 45554.94303
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 2.513,
          "high": 2.529,
          "low": 2.497,
          "close": 2.526,
          "volume": 29385.15,
          "close_time": 1767095999999,
          "quote_volume": 73834.95411,
          "trades": 1039,
          "taker_buy_base": 13297.3,
          "taker_buy_quote": 33410.46123
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 2.526,
          "high": 2.527,
          "low": 2.492,
          "close": 2.507,
          "volume": 37371.7,
          "close_time": 1767110399999,
          "quote_volume": 93769.89282,
          "trades": 1396,
          "taker_buy_base": 14746.93,
          "taker_buy_quote": 36999.69888
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 2.508,
          "high": 2.517,
          "low": 2.483,
          "close": 2.508,
          "volume": 29090.53,
          "close_time": 1767124799999,
          "quote_volume": 72743.43292,
          "trades": 1033,
          "taker_buy_base": 17566.87,
          "taker_buy_quote": 43946.9609
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 2.508,
          "high": 2.514,
          "low": 2.488,
          "close": 2.509,
          "volume": 20941.02,
          "close_time": 1767139199999,
          "quote_volume": 52396.39506,
          "trades": 595,
          "taker_buy_base": 8320.74,
          "taker_buy_quote": 20826.33377
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2.509,
          "high": 2.512,
          "low": 2.288,
          "close": 2.346,
          "volume": 439446.78,
          "close_time": 1767153599999,
          "quote_volume": 1040697.52845,
          "trades": 20107,
          "taker_buy_base": 218377.3,
          "taker_buy_quote": 515702.97149
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 2.345,
          "high": 2.364,
          "low": 2.312,
          "close": 2.333,
          "volume": 72681.65,
          "close_time": 1767167999999,
          "quote_volume": 169829.35384,
          "trades": 3500,
          "taker_buy_base": 28413.24,
          "taker_buy_quote": 66344.56968
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 2.333,
          "high": 2.353,
          "low": 2.324,
          "close": 2.331,
          "volume": 53984.36,
          "close_time": 1767182399999,
          "quote_volume": 126099.13544,
          "trades": 2719,
          "taker_buy_base": 29293.53,
          "taker_buy_quote": 68432.68003
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 2.332,
          "high": 2.351,
          "low": 2.319,
          "close": 2.345,
          "volume": 86054.7,
          "close_time": 1767196799999,
          "quote_volume": 200782.21247,
          "trades": 5650,
          "taker_buy_base": 50612.06,
          "taker_buy_quote": 118098.15576
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 2.345,
          "high": 2.377,
          "low": 2.221,
          "close": 2.248,
          "volume": 170716.87,
          "close_time": 1767211199999,
          "quote_volume": 389452.29773,
          "trades": 8300,
          "taker_buy_base": 99312.58,
          "taker_buy_quote": 226411.98736
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 2.247,
          "high": 2.273,
          "low": 2.232,
          "close": 2.271,
          "volume": 138094.03,
          "close_time": 1767225599999,
          "quote_volume": 311154.68608,
          "trades": 7271,
          "taker_buy_base": 96054.96,
          "taker_buy_quote": 216418.44525
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 2.27,
          "high": 2.278,
          "low": 2.212,
          "close": 2.245,
          "volume": 137256.6,
          "close_time": 1767239999999,
          "quote_volume": 308661.63545,
          "trades": 6295,
          "taker_buy_base": 92637.56,
          "taker_buy_quote": 208336.12099
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 2.245,
          "high": 2.245,
          "low": 2.213,
          "close": 2.223,
          "volume": 31904.44,
          "close_time": 1767254399999,
          "quote_volume": 70963.46788,
          "trades": 1116,
          "taker_buy_base": 21737.42,
          "taker_buy_quote": 48351.92828
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 2.222,
          "high": 2.255,
          "low": 2.22,
          "close": 2.249,
          "volume": 19490.28,
          "close_time": 1767268799999,
          "quote_volume": 43730.90126,
          "trades": 1061,
          "taker_buy_base": 10694.07,
          "taker_buy_quote": 23987.71432
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 2.25,
          "high": 2.34,
          "low": 2.243,
          "close": 2.314,
          "volume": 84204.76,
          "close_time": 1767283199999,
          "quote_volume": 194040.02579,
          "trades": 3618,
          "taker_buy_base": 43937.79,
          "taker_buy_quote": 101059.64679
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 2.315,
          "high": 2.33,
          "low": 2.3,
          "close": 2.309,
          "volume": 42689.89,
          "close_time": 1767297599999,
          "quote_volume": 98659.86873,
          "trades": 2325,
          "taker_buy_base": 26007.91,
          "taker_buy_quote": 60071.63322
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 2.307,
          "high": 2.326,
          "low": 2.287,
          "close": 2.322,
          "volume": 42035.83,
          "close_time": 1767311999999,
          "quote_volume": 96950.31527,
          "trades": 2015,
          "taker_buy_base": 26838.69,
          "taker_buy_quote": 61916.54619
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 2.323,
          "high": 2.327,
          "low": 2.273,
          "close": 2.302,
          "volume": 68423.2,
          "close_time": 1767326399999,
          "quote_volume": 156766.71117,
          "trades": 2662,
          "taker_buy_base": 38607.66,
          "taker_buy_quote": 88463.91399
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 2.303,
          "high": 2.308,
          "low": 2.287,
          "close": 2.288,
          "volume": 37565.21,
          "close_time": 1767340799999,
          "quote_volume": 86242.35834,
          "trades": 1856,
          "taker_buy_base": 20185.86,
          "taker_buy_quote": 46332.61695
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 2.288,
          "high": 2.327,
          "low": 2.284,
          "close": 2.305,
          "volume": 54857.13,
          "close_time": 1767355199999,
          "quote_volume": 126639.03198,
          "trades": 2280,
          "taker_buy_base": 33241.51,
          "taker_buy_quote": 76752.8831
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 2.305,
          "high": 2.34,
          "low": 2.296,
          "close": 2.33,
          "volume": 71061.78,
          "close_time": 1767369599999,
          "quote_volume": 164633.32409,
          "trades": 3806,
          "taker_buy_base": 36821.91,
          "taker_buy_quote": 85268.61765
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 2.331,
          "high": 2.414,
          "low": 2.327,
          "close": 2.386,
          "volume": 81553.92,
          "close_time": 1767383999999,
          "quote_volume": 194112.88813,
          "trades": 4136,
          "taker_buy_base": 38647.62,
          "taker_buy_quote": 91920.06685
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 2.386,
          "high": 2.404,
          "low": 2.37,
          "close": 2.387,
          "volume": 31106.81,
          "close_time": 1767398399999,
          "quote_volume": 74189.02825,
          "trades": 1900,
          "taker_buy_base": 11797.99,
          "taker_buy_quote": 28152.40724
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 2.388,
          "high": 2.455,
          "low": 2.388,
          "close": 2.447,
          "volume": 79848.88,
          "close_time": 1767412799999,
          "quote_volume": 192917.59924,
          "trades": 2889,
          "taker_buy_base": 26864.67,
          "taker_buy_quote": 65007.15751
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 2.448,
          "high": 2.456,
          "low": 2.348,
          "close": 2.359,
          "volume": 78653.31,
          "close_time": 1767427199999,
          "quote_volume": 189503.02043,
          "trades": 3266,
          "taker_buy_base": 19099.95,
          "taker_buy_quote": 45881.63782
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 2.359,
          "high": 2.382,
          "low": 2.352,
          "close": 2.374,
          "volume": 30818.83,
          "close_time": 1767441599999,
          "quote_volume": 72979.39563,
          "trades": 2021,
          "taker_buy_base": 9323.2,
          "taker_buy_quote": 22070.89833
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 2.375,
          "high": 2.419,
          "low": 2.373,
          "close": 2.402,
          "volume": 29814.64,
          "close_time": 1767455999999,
          "quote_volume": 71504.1501,
          "trades": 1660,
          "taker_buy_base": 12282.27,
          "taker_buy_quote": 29474.49682
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 2.402,
          "high": 2.428,
          "low": 2.397,
          "close": 2.405,
          "volume": 20257.3,
          "close_time": 1767470399999,
          "quote_volume": 48881.67366,
          "trades": 1306,
          "taker_buy_base": 7279.39,
          "taker_buy_quote": 17551.64274
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 2.406,
          "high": 2.415,
          "low": 2.396,
          "close": 2.409,
          "volume": 21448.37,
          "close_time": 1767484799999,
          "quote_volume": 51605.88554,
          "trades": 1346,
          "taker_buy_base": 5422.49,
          "taker_buy_quote": 13042.86646
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 2.411,
          "high": 2.439,
          "low": 2.397,
          "close": 2.432,
          "volume": 29325.31,
          "close_time": 1767499199999,
          "quote_volume": 70861.3278,
          "trades": 1900,
          "taker_buy_base": 10191.01,
          "taker_buy_quote": 24626.56561
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 2.431,
          "high": 2.437,
          "low": 2.4,
          "close": 2.415,
          "volume": 31963.0,
          "close_time": 1767513599999,
          "quote_volume": 77445.32913,
          "trades": 1760,
          "taker_buy_base": 10668.03,
          "taker_buy_quote": 25860.52882
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 2.413,
          "high": 2.424,
          "low": 2.398,
          "close": 2.41,
          "volume": 27175.38,
          "close_time": 1767527999999,
          "quote_volume": 65579.54074,
          "trades": 2135,
          "taker_buy_base": 8510.65,
          "taker_buy_quote": 20526.40032
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 2.411,
          "high": 2.445,
          "low": 2.408,
          "close": 2.434,
          "volume": 48599.08,
          "close_time": 1767542399999,
          "quote_volume": 117953.19438,
          "trades": 1869,
          "taker_buy_base": 16496.74,
          "taker_buy_quote": 40040.65942
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 2.434,
          "high": 2.455,
          "low": 2.394,
          "close": 2.413,
          "volume": 31786.77,
          "close_time": 1767556799999,
          "quote_volume": 77245.60205,
          "trades": 2087,
          "taker_buy_base": 12901.89,
          "taker_buy_quote": 31332.13146
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 2.413,
          "high": 2.433,
          "low": 2.409,
          "close": 2.43,
          "volume": 18817.69,
          "close_time": 1767571199999,
          "quote_volume": 45579.14694,
          "trades": 1623,
          "taker_buy_base": 10389.8,
          "taker_buy_quote": 25167.00724
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 2.429,
          "high": 2.479,
          "low": 2.42,
          "close": 2.451,
          "volume": 28914.45,
          "close_time": 1767585599999,
          "quote_volume": 70649.33845,
          "trades": 1948,
          "taker_buy_base": 12979.49,
          "taker_buy_quote": 31756.81739
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 2.451,
          "high": 2.452,
          "low": 2.394,
          "close": 2.428,
          "volume": 35421.66,
          "close_time": 1767599999999,
          "quote_volume": 85606.56862,
          "trades": 2041,
          "taker_buy_base": 17986.15,
          "taker_buy_quote": 43497.37069
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 2.427,
          "high": 2.432,
          "low": 2.389,
          "close": 2.414,
          "volume": 29528.15,
          "close_time": 1767614399999,
          "quote_volume": 71029.14705,
          "trades": 1717,
          "taker_buy_base": 14273.68,
          "taker_buy_quote": 34334.62918
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 2.414,
          "high": 2.457,
          "low": 2.401,
          "close": 2.455,
          "volume": 27942.59,
          "close_time": 1767628799999,
          "quote_volume": 67773.0662,
          "trades": 2312,
          "taker_buy_base": 12065.43,
          "taker_buy_quote": 29269.85756
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 2.456,
          "high": 2.481,
          "low": 2.411,
          "close": 2.455,
          "volume": 30374.71,
          "close_time": 1767643199999,
          "quote_volume": 74531.99218,
          "trades": 2243,
          "taker_buy_base": 12282.24,
          "taker_buy_quote": 30163.1302
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 2.456,
          "high": 2.497,
          "low": 2.447,
          "close": 2.475,
          "volume": 36710.04,
          "close_time": 1767657599999,
          "quote_volume": 90693.17164,
          "trades": 1829,
          "taker_buy_base": 13761.89,
          "taker_buy_quote": 33990.32993
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 2.474,
          "high": 2.489,
          "low": 2.443,
          "close": 2.487,
          "volume": 40019.56,
          "close_time": 1767671999999,
          "quote_volume": 98967.92305,
          "trades": 2054,
          "taker_buy_base": 15179.38,
          "taker_buy_quote": 37506.2645
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 2.486,
          "high": 2.49,
          "low": 2.439,
          "close": 2.444,
          "volume": 25867.98,
          "close_time": 1767686399999,
          "quote_volume": 63820.20666,
          "trades": 1346,
          "taker_buy_base": 13119.11,
          "taker_buy_quote": 32396.28304
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 2.445,
          "high": 2.475,
          "low": 2.444,
          "close": 2.472,
          "volume": 24944.08,
          "close_time": 1767700799999,
          "quote_volume": 61371.15164,
          "trades": 1351,
          "taker_buy_base": 10883.75,
          "taker_buy_quote": 26766.99782
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 2.471,
          "high": 2.502,
          "low": 2.459,
          "close": 2.468,
          "volume": 61285.04,
          "close_time": 1767715199999,
          "quote_volume": 151929.41277,
          "trades": 2899,
          "taker_buy_base": 21286.56,
          "taker_buy_quote": 52755.93011
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 2.469,
          "high": 2.472,
          "low": 2.367,
          "close": 2.416,
          "volume": 65071.95,
          "close_time": 1767729599999,
          "quote_volume": 157426.14733,
          "trades": 3942,
          "taker_buy_base": 36397.64,
          "taker_buy_quote": 87971.39689
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 2.417,
          "high": 2.483,
          "low": 2.417,
          "close": 2.477,
          "volume": 29767.82,
          "close_time": 1767743999999,
          "quote_volume": 73423.12287,
          "trades": 1671,
          "taker_buy_base": 14396.26,
          "taker_buy_quote": 35507.55953
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 2.476,
          "high": 2.476,
          "low": 2.425,
          "close": 2.457,
          "volume": 13858.66,
          "close_time": 1767758399999,
          "quote_volume": 33977.85952,
          "trades": 1210,
          "taker_buy_base": 7353.45,
          "taker_buy_quote": 18016.57069
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 2.458,
          "high": 2.48,
          "low": 2.439,
          "close": 2.48,
          "volume": 16798.5,
          "close_time": 1767772799999,
          "quote_volume": 41266.79534,
          "trades": 1286,
          "taker_buy_base": 8330.79,
          "taker_buy_quote": 20480.22748
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 2.48,
          "high": 2.49,
          "low": 2.435,
          "close": 2.463,
          "volume": 28043.45,
          "close_time": 1767787199999,
          "quote_volume": 69136.19478,
          "trades": 1866,
          "taker_buy_base": 11519.86,
          "taker_buy_quote": 28358.77595
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 2.464,
          "high": 2.467,
          "low": 2.389,
          "close": 2.399,
          "volume": 44246.65,
          "close_time": 1767801599999,
          "quote_volume": 107132.61839,
          "trades": 3066,
          "taker_buy_base": 17111.82,
          "taker_buy_quote": 41396.90613
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 2.399,
          "high": 2.427,
          "low": 2.394,
          "close": 2.413,
          "volume": 23969.89,
          "close_time": 1767815999999,
          "quote_volume": 57775.3154,
          "trades": 2230,
          "taker_buy_base": 12326.59,
          "taker_buy_quote": 29707.75399
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 2.413,
          "high": 2.421,
          "low": 2.387,
          "close": 2.419,
          "volume": 13487.22,
          "close_time": 1767830399999,
          "quote_volume": 32430.4141,
          "trades": 1387,
          "taker_buy_base": 6275.7,
          "taker_buy_quote": 15084.25891
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 2.42,
          "high": 2.458,
          "low": 2.406,
          "close": 2.426,
          "volume": 31100.41,
          "close_time": 1767844799999,
          "quote_volume": 75757.33379,
          "trades": 1826,
          "taker_buy_base": 14763.06,
          "taker_buy_quote": 35980.95114
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 2.426,
          "high": 2.458,
          "low": 2.385,
          "close": 2.417,
          "volume": 32027.17,
          "close_time": 1767859199999,
          "quote_volume": 77558.93859,
          "trades": 2841,
          "taker_buy_base": 16545.54,
          "taker_buy_quote": 40058.33474
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 2.417,
          "high": 2.426,
          "low": 2.372,
          "close": 2.398,
          "volume": 28725.37,
          "close_time": 1767873599999,
          "quote_volume": 68801.21822,
          "trades": 2237,
          "taker_buy_base": 14927.9,
          "taker_buy_quote": 35758.42133
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 2.397,
          "high": 2.411,
          "low": 2.333,
          "close": 2.411,
          "volume": 58903.05,
          "close_time": 1767887999999,
          "quote_volume": 139156.2227,
          "trades": 5615,
          "taker_buy_base": 27082.57,
          "taker_buy_quote": 63990.68058
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 2.41,
          "high": 2.416,
          "low": 2.385,
          "close": 2.391,
          "volume": 15395.82,
          "close_time": 1767902399999,
          "quote_volume": 36937.72964,
          "trades": 2293,
          "taker_buy_base": 6506.35,
          "taker_buy_quote": 15608.39239
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 2.391,
          "high": 2.415,
          "low": 2.376,
          "close": 2.408,
          "volume": 20029.22,
          "close_time": 1767916799999,
          "quote_volume": 48063.65553,
          "trades": 1520,
          "taker_buy_base": 7738.29,
          "taker_buy_quote": 18593.74346
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.408,
          "high": 2.428,
          "low": 2.384,
          "close": 2.409,
          "volume": 33291.86,
          "close_time": 1767931199999,
          "quote_volume": 80044.72103,
          "trades": 2103,
          "taker_buy_base": 13812.92,
          "taker_buy_quote": 33203.02463
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 2.409,
          "high": 2.41,
          "low": 2.392,
          "close": 2.399,
          "volume": 15351.52,
          "close_time": 1767945599999,
          "quote_volume": 36887.89318,
          "trades": 1289,
          "taker_buy_base": 7562.38,
          "taker_buy_quote": 18165.27991
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 2.398,
          "high": 2.405,
          "low": 2.35,
          "close": 2.384,
          "volume": 19922.25,
          "close_time": 1767959999999,
          "quote_volume": 47462.61511,
          "trades": 1976,
          "taker_buy_base": 9979.59,
          "taker_buy_quote": 23765.29947
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 2.384,
          "high": 2.42,
          "low": 2.366,
          "close": 2.392,
          "volume": 41305.3,
          "close_time": 1767974399999,
          "quote_volume": 98905.18606,
          "trades": 3960,
          "taker_buy_base": 19252.79,
          "taker_buy_quote": 46154.84203
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 2.393,
          "high": 2.416,
          "low": 2.355,
          "close": 2.365,
          "volume": 22406.52,
          "close_time": 1767988799999,
          "quote_volume": 53361.23257,
          "trades": 2465,
          "taker_buy_base": 11595.39,
          "taker_buy_quote": 27601.93145
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 2.364,
          "high": 2.383,
          "low": 2.36,
          "close": 2.376,
          "volume": 9616.51,
          "close_time": 1768003199999,
          "quote_volume": 22820.51951,
          "trades": 1060,
          "taker_buy_base": 6237.42,
          "taker_buy_quote": 14805.11734
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.376,
          "high": 2.381,
          "low": 2.355,
          "close": 2.364,
          "volume": 8280.83,
          "close_time": 1768017599999,
          "quote_volume": 19621.47982,
          "trades": 881,
          "taker_buy_base": 4875.68,
          "taker_buy_quote": 11554.33793
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 2.363,
          "high": 2.377,
          "low": 2.344,
          "close": 2.376,
          "volume": 12405.37,
          "close_time": 1768031999999,
          "quote_volume": 29216.74551,
          "trades": 1326,
          "taker_buy_base": 5566.44,
          "taker_buy_quote": 13108.59182
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 2.375,
          "high": 2.39,
          "low": 2.373,
          "close": 2.385,
          "volume": 14931.1,
          "close_time": 1768046399999,
          "quote_volume": 35579.89345,
          "trades": 974,
          "taker_buy_base": 10186.38,
          "taker_buy_quote": 24275.93398
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 2.386,
          "high": 2.396,
          "low": 2.367,
          "close": 2.379,
          "volume": 15442.88,
          "close_time": 1768060799999,
          "quote_volume": 36755.35913,
          "trades": 1260,
          "taker_buy_base": 8331.1,
          "taker_buy_quote": 19828.73957
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 2.379,
          "high": 2.391,
          "low": 2.359,
          "close": 2.39,
          "volume": 19373.36,
          "close_time": 1768075199999,
          "quote_volume": 46011.34391,
          "trades": 1103,
          "taker_buy_base": 9895.0,
          "taker_buy_quote": 23514.19777
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 2.39,
          "high": 2.44,
          "low": 2.345,
          "close": 2.353,
          "volume": 128322.57,
          "close_time": 1768089599999,
          "quote_volume": 307644.49076,
          "trades": 4690,
          "taker_buy_base": 68705.85,
          "taker_buy_quote": 164591.94421
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.353,
          "high": 2.379,
          "low": 2.353,
          "close": 2.366,
          "volume": 19354.45,
          "close_time": 1768103999999,
          "quote_volume": 45818.56985,
          "trades": 1117,
          "taker_buy_base": 5704.95,
          "taker_buy_quote": 13498.63695
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 2.366,
          "high": 2.38,
          "low": 2.356,
          "close": 2.379,
          "volume": 14030.89,
          "close_time": 1768118399999,
          "quote_volume": 33204.05259,
          "trades": 929,
          "taker_buy_base": 5855.42,
          "taker_buy_quote": 13858.33848
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 2.38,
          "high": 2.382,
          "low": 2.368,
          "close": 2.373,
          "volume": 11132.64,
          "close_time": 1768132799999,
          "quote_volume": 26436.97074,
          "trades": 767,
          "taker_buy_base": 4729.69,
          "taker_buy_quote": 11231.46857
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 2.373,
          "high": 2.38,
          "low": 2.344,
          "close": 2.35,
          "volume": 17399.98,
          "close_time": 1768147199999,
          "quote_volume": 41179.49416,
          "trades": 1247,
          "taker_buy_base": 9949.26,
          "taker_buy_quote": 23552.24778
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 2.35,
          "high": 2.375,
          "low": 2.344,
          "close": 2.346,
          "volume": 20597.56,
          "close_time": 1768161599999,
          "quote_volume": 48617.62418,
          "trades": 1338,
          "taker_buy_base": 11049.75,
          "taker_buy_quote": 26080.32033
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 2.344,
          "high": 2.344,
          "low": 2.292,
          "close": 2.327,
          "volume": 15723.38,
          "close_time": 1768175999999,
          "quote_volume": 36441.68346,
          "trades": 1782,
          "taker_buy_base": 6126.1,
          "taker_buy_quote": 14192.75657
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.328,
          "high": 2.354,
          "low": 2.28,
          "close": 2.327,
          "volume": 28267.87,
          "close_time": 1768190399999,
          "quote_volume": 65728.60413,
          "trades": 3263,
          "taker_buy_base": 14510.57,
          "taker_buy_quote": 33744.08903
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 2.326,
          "high": 2.359,
          "low": 2.314,
          "close": 2.318,
          "volume": 21942.42,
          "close_time": 1768204799999,
          "quote_volume": 51311.18363,
          "trades": 2212,
          "taker_buy_base": 13623.8,
          "taker_buy_quote": 31868.71454
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 2.318,
          "high": 2.324,
          "low": 2.284,
          "close": 2.3,
          "volume": 27150.74,
          "close_time": 1768219199999,
          "quote_volume": 62438.63886,
          "trades": 2951,
          "taker_buy_base": 15717.96,
          "taker_buy_quote": 36145.47898
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 2.299,
          "high": 2.341,
          "low": 2.272,
          "close": 2.337,
          "volume": 22408.24,
          "close_time": 1768233599999,
          "quote_volume": 51667.39317,
          "trades": 3761,
          "taker_buy_base": 11278.42,
          "taker_buy_quote": 26033.91241
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 2.337,
          "high": 2.345,
          "low": 2.302,
          "close": 2.332,
          "volume": 26538.46,
          "close_time": 1768247999999,
          "quote_volume": 61703.75586,
          "trades": 2966,
          "taker_buy_base": 13123.26,
          "taker_buy_quote": 30498.8071
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 2.332,
          "high": 2.337,
          "low": 2.297,
          "close": 2.305,
          "volume": 13245.06,
          "close_time": 1768262399999,
          "quote_volume": 30618.98643,
          "trades": 1655,
          "taker_buy_base": 5797.68,
          "taker_buy_quote": 13398.0186
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.303,
          "high": 2.311,
          "low": 2.288,
          "close": 2.307,
          "volume": 15079.02,
          "close_time": 1768276799999,
          "quote_volume": 34737.98009,
          "trades": 1841,
          "taker_buy_base": 7837.24,
          "taker_buy_quote": 18054.4841
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 2.308,
          "high": 2.333,
          "low": 2.306,
          "close": 2.325,
          "volume": 19111.57,
          "close_time": 1768291199999,
          "quote_volume": 44384.40331,
          "trades": 1842,
          "taker_buy_base": 7884.07,
          "taker_buy_quote": 18310.45789
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 2.324,
          "high": 2.338,
          "low": 2.31,
          "close": 2.319,
          "volume": 34139.47,
          "close_time": 1768305599999,
          "quote_volume": 79395.03261,
          "trades": 2245,
          "taker_buy_base": 14075.58,
          "taker_buy_quote": 32753.82794
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 2.318,
          "high": 2.381,
          "low": 2.311,
          "close": 2.37,
          "volume": 62281.51,
          "close_time": 1768319999999,
          "quote_volume": 146580.89344,
          "trades": 4739,
          "taker_buy_base": 30331.86,
          "taker_buy_quote": 71416.23993
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 2.37,
          "high": 2.394,
          "low": 2.361,
          "close": 2.393,
          "volume": 39887.82,
          "close_time": 1768334399999,
          "quote_volume": 94932.49557,
          "trades": 3270,
          "taker_buy_base": 18093.82,
          "taker_buy_quote": 43126.91072
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 2.394,
          "high": 2.426,
          "low": 2.368,
          "close": 2.404,
          "volume": 49423.39,
          "close_time": 1768348799999,
          "quote_volume": 118623.30476,
          "trades": 3851,
          "taker_buy_base": 16825.39,
          "taker_buy_quote": 40354.02687
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.405,
          "high": 2.631,
          "low": 2.405,
          "close": 2.489,
          "volume": 331544.0,
          "close_time": 1768363199999,
          "quote_volume": 834856.53415,
          "trades": 23185,
          "taker_buy_base": 192622.0,
          "taker_buy_quote": 484928.38372
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 2.488,
          "high": 2.551,
          "low": 2.471,
          "close": 2.51,
          "volume": 122237.23,
          "close_time": 1768377599999,
          "quote_volume": 307573.64075,
          "trades": 6890,
          "taker_buy_base": 62794.07,
          "taker_buy_quote": 157920.3374
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 2.509,
          "high": 2.576,
          "low": 2.491,
          "close": 2.569,
          "volume": 155869.14,
          "close_time": 1768391999999,
          "quote_volume": 394542.27417,
          "trades": 8782,
          "taker_buy_base": 68890.06,
          "taker_buy_quote": 174456.99337
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 2.568,
          "high": 2.633,
          "low": 2.488,
          "close": 2.543,
          "volume": 270563.12,
          "close_time": 1768406399999,
          "quote_volume": 691480.91679,
          "trades": 17712,
          "taker_buy_base": 166559.27,
          "taker_buy_quote": 425457.91352
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 2.543,
          "high": 2.553,
          "low": 2.468,
          "close": 2.506,
          "volume": 83770.59,
          "close_time": 1768420799999,
          "quote_volume": 210341.12572,
          "trades": 6073,
          "taker_buy_base": 47210.34,
          "taker_buy_quote": 118668.40743
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 2.506,
          "high": 2.516,
          "low": 2.476,
          "close": 2.499,
          "volume": 27922.7,
          "close_time": 1768435199999,
          "quote_volume": 69669.40638,
          "trades": 2776,
          "taker_buy_base": 12913.76,
          "taker_buy_quote": 32225.95027
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.498,
          "high": 2.561,
          "low": 2.378,
          "close": 2.392,
          "volume": 303536.59,
          "close_time": 1768449599999,
          "quote_volume": 752179.18254,
          "trades": 21243,
          "taker_buy_base": 175462.3,
          "taker_buy_quote": 435103.36385
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 2.392,
          "high": 2.435,
          "low": 2.387,
          "close": 2.425,
          "volume": 60096.97,
          "close_time": 1768463999999,
          "quote_volume": 144812.22106,
          "trades": 3339,
          "taker_buy_base": 24869.0,
          "taker_buy_quote": 59960.59279
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 2.426,
          "high": 2.45,
          "low": 2.391,
          "close": 2.396,
          "volume": 66614.16,
          "close_time": 1768478399999,
          "quote_volume": 161470.64399,
          "trades": 2470,
          "taker_buy_base": 27323.1,
          "taker_buy_quote": 66218.78076
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 2.395,
          "high": 2.426,
          "low": 2.358,
          "close": 2.387,
          "volume": 65880.37,
          "close_time": 1768492799999,
          "quote_volume": 157926.7362,
          "trades": 4195,
          "taker_buy_base": 28934.56,
          "taker_buy_quote": 69369.96626
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 2.386,
          "high": 2.394,
          "low": 2.333,
          "close": 2.359,
          "volume": 31815.58,
          "close_time": 1768507199999,
          "quote_volume": 75174.93459,
          "trades": 2858,
          "taker_buy_base": 16321.22,
          "taker_buy_quote": 38550.46676
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 2.358,
          "high": 2.368,
          "low": 2.337,
          "close": 2.364,
          "volume": 23894.74,
          "close_time": 1768521599999,
          "quote_volume": 56322.96683,
          "trades": 1256,
          "taker_buy_base": 12181.96,
          "taker_buy_quote": 28725.19348
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.364,
          "high": 2.366,
          "low": 2.324,
          "close": 2.341,
          "volume": 67263.54,
          "close_time": 1768535999999,
          "quote_volume": 157671.42346,
          "trades": 2719,
          "taker_buy_base": 24825.26,
          "taker_buy_quote": 58156.74487
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 2.342,
          "high": 2.356,
          "low": 2.322,
          "close": 2.35,
          "volume": 53379.7,
          "close_time": 1768550399999,
          "quote_volume": 124971.46612,
          "trades": 1687,
          "taker_buy_base": 25559.9,
          "taker_buy_quote": 59825.46675
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 2.35,
          "high": 2.368,
          "low": 2.337,
          "close": 2.346,
          "volume": 57690.12,
          "close_time": 1768564799999,
          "quote_volume": 135714.97235,
          "trades": 1951,
          "taker_buy_base": 25866.28,
          "taker_buy_quote": 60849.63978
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 2.346,
          "high": 2.352,
          "low": 2.3,
          "close": 2.312,
          "volume": 35339.76,
          "close_time": 1768579199999,
          "quote_volume": 82378.7708,
          "trades": 3172,
          "taker_buy_base": 18751.42,
          "taker_buy_quote": 43694.85674
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 2.311,
          "high": 2.342,
          "low": 2.308,
          "close": 2.333,
          "volume": 26232.18,
          "close_time": 1768593599999,
          "quote_volume": 61063.35229,
          "trades": 2096,
          "taker_buy_base": 11971.81,
          "taker_buy_quote": 27850.69619
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 2.332,
          "high": 2.375,
          "low": 2.327,
          "close": 2.367,
          "volume": 21020.23,
          "close_time": 1768607999999,
          "quote_volume": 49591.14781,
          "trades": 1308,
          "taker_buy_base": 6731.93,
          "taker_buy_quote": 15879.65051
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.368,
          "high": 2.379,
          "low": 2.354,
          "close": 2.36,
          "volume": 27079.19,
          "close_time": 1768622399999,
          "quote_volume": 64104.85903,
          "trades": 1617,
          "taker_buy_base": 6659.86,
          "taker_buy_quote": 15771.25136
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 2.36,
          "high": 2.391,
          "low": 2.355,
          "close": 2.377,
          "volume": 19673.34,
          "close_time": 1768636799999,
          "quote_volume": 46712.41892,
          "trades": 1425,
          "taker_buy_base": 11097.65,
          "taker_buy_quote": 26356.29666
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 2.376,
          "high": 2.399,
          "low": 2.375,
          "close": 2.384,
          "volume": 32224.51,
          "close_time": 1768651199999,
          "quote_volume": 76930.4363,
          "trades": 1547,
          "taker_buy_base": 13404.67,
          "taker_buy_quote": 31996.61319
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 2.384,
          "high": 2.448,
          "low": 2.382,
          "close": 2.443,
          "volume": 69785.11,
          "close_time": 1768665599999,
          "quote_volume": 169183.64094,
          "trades": 3457,
          "taker_buy_base": 32893.77,
          "taker_buy_quote": 79749.98902
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 2.442,
          "high": 2.443,
          "low": 2.408,
          "close": 2.434,
          "volume": 51460.69,
          "close_time": 1768679999999,
          "quote_volume": 124920.35658,
          "trades": 3126,
          "taker_buy_base": 22708.75,
          "taker_buy_quote": 55109.76077
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 2.435,
          "high": 2.445,
          "low": 2.401,
          "close": 2.405,
          "volume": 34406.22,
          "close_time": 1768694399999,
          "quote_volume": 83340.42753,
          "trades": 2261,
          "taker_buy_base": 14244.5,
          "taker_buy_quote": 34522.49343
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.405,
          "high": 2.444,
          "low": 2.37,
          "close": 2.42,
          "volume": 73474.04,
          "close_time": 1768708799999,
          "quote_volume": 176663.81462,
          "trades": 4686,
          "taker_buy_base": 29353.34,
          "taker_buy_quote": 70579.85846
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 2.42,
          "high": 2.438,
          "low": 2.382,
          "close": 2.435,
          "volume": 45777.58,
          "close_time": 1768723199999,
          "quote_volume": 110467.38952,
          "trades": 2637,
          "taker_buy_base": 24254.8,
          "taker_buy_quote": 58561.54141
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 2.434,
          "high": 2.661,
          "low": 2.397,
          "close": 2.464,
          "volume": 813011.31,
          "close_time": 1768737599999,
          "quote_volume": 2069352.04436,
          "trades": 37602,
          "taker_buy_base": 456307.68,
          "taker_buy_quote": 1163940.59415
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 2.463,
          "high": 2.49,
          "low": 2.425,
          "close": 2.437,
          "volume": 165674.46,
          "close_time": 1768751999999,
          "quote_volume": 406930.66673,
          "trades": 8657,
          "taker_buy_base": 99900.76,
          "taker_buy_quote": 245443.09725
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 2.437,
          "high": 2.454,
          "low": 2.424,
          "close": 2.435,
          "volume": 58589.79,
          "close_time": 1768766399999,
          "quote_volume": 142796.83463,
          "trades": 3581,
          "taker_buy_base": 31465.25,
          "taker_buy_quote": 76692.58
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 2.435,
          "high": 2.459,
          "low": 2.371,
          "close": 2.374,
          "volume": 78417.62,
          "close_time": 1768780799999,
          "quote_volume": 190405.54116,
          "trades": 4251,
          "taker_buy_base": 40534.16,
          "taker_buy_quote": 98507.86446
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.374,
          "high": 2.374,
          "low": 1.8,
          "close": 2.26,
          "volume": 203616.69,
          "close_time": 1768795199999,
          "quote_volume": 458332.92352,
          "trades": 11790,
          "taker_buy_base": 105625.52,
          "taker_buy_quote": 237949.31394
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 2.258,
          "high": 2.261,
          "low": 2.204,
          "close": 2.218,
          "volume": 61530.64,
          "close_time": 1768809599999,
          "quote_volume": 136771.26103,
          "trades": 2628,
          "taker_buy_base": 31439.21,
          "taker_buy_quote": 69915.04283
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 2.217,
          "high": 2.239,
          "low": 2.208,
          "close": 2.211,
          "volume": 52729.49,
          "close_time": 1768823999999,
          "quote_volume": 117173.90784,
          "trades": 1995,
          "taker_buy_base": 27276.34,
          "taker_buy_quote": 60624.1575
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 2.211,
          "high": 2.223,
          "low": 2.188,
          "close": 2.197,
          "volume": 55707.12,
          "close_time": 1768838399999,
          "quote_volume": 122657.9245,
          "trades": 2568,
          "taker_buy_base": 29186.86,
          "taker_buy_quote": 64255.35082
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 2.196,
          "high": 2.231,
          "low": 2.194,
          "close": 2.222,
          "volume": 27475.45,
          "close_time": 1768852799999,
          "quote_volume": 60886.55327,
          "trades": 1409,
          "taker_buy_base": 13427.91,
          "taker_buy_quote": 29751.59942
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 2.223,
          "high": 2.229,
          "low": 2.196,
          "close": 2.218,
          "volume": 23266.52,
          "close_time": 1768867199999,
          "quote_volume": 51491.69957,
          "trades": 1528,
          "taker_buy_base": 10666.85,
          "taker_buy_quote": 23620.47141
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.217,
          "high": 2.217,
          "low": 2.175,
          "close": 2.185,
          "volume": 38744.87,
          "close_time": 1768881599999,
          "quote_volume": 85090.97942,
          "trades": 2127,
          "taker_buy_base": 19965.95,
          "taker_buy_quote": 43851.28077
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 2.185,
          "high": 2.196,
          "low": 2.158,
          "close": 2.158,
          "volume": 48991.14,
          "close_time": 1768895999999,
          "quote_volume": 106736.6439,
          "trades": 2695,
          "taker_buy_base": 20897.44,
          "taker_buy_quote": 45546.41843
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 2.158,
          "high": 2.184,
          "low": 2.147,
          "close": 2.154,
          "volume": 40423.99,
          "close_time": 1768910399999,
          "quote_volume": 87430.50371,
          "trades": 2370,
          "taker_buy_base": 19978.64,
          "taker_buy_quote": 43196.19958
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 2.154,
          "high": 2.189,
          "low": 2.139,
          "close": 2.154,
          "volume": 68210.53,
          "close_time": 1768924799999,
          "quote_volume": 147348.04434,
          "trades": 3551,
          "taker_buy_base": 30488.29,
          "taker_buy_quote": 65833.19929
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 2.154,
          "high": 2.162,
          "low": 2.081,
          "close": 2.091,
          "volume": 44005.19,
          "close_time": 1768939199999,
          "quote_volume": 93211.9608,
          "trades": 3169,
          "taker_buy_base": 20868.48,
          "taker_buy_quote": 44200.5699
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 2.09,
          "high": 2.109,
          "low": 2.048,
          "close": 2.067,
          "volume": 42016.22,
          "close_time": 1768953599999,
          "quote_volume": 87288.03164,
          "trades": 1993,
          "taker_buy_base": 13555.54,
          "taker_buy_quote": 28132.61783
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 2.069,
          "high": 2.155,
          "low": 2.069,
          "close": 2.137,
          "volume": 67313.48,
          "close_time": 1768967999999,
          "quote_volume": 143205.89438,
          "trades": 2511,
          "taker_buy_base": 29785.91,
          "taker_buy_quote": 63416.65384
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 2.137,
          "high": 2.158,
          "low": 2.131,
          "close": 2.136,
          "volume": 47418.84,
          "close_time": 1768982399999,
          "quote_volume": 101732.64523,
          "trades": 1928,
          "taker_buy_base": 17156.04,
          "taker_buy_quote": 36807.79764
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 2.137,
          "high": 2.143,
          "low": 2.105,
          "close": 2.108,
          "volume": 29276.92,
          "close_time": 1768996799999,
          "quote_volume": 62362.75807,
          "trades": 1272,
          "taker_buy_base": 8531.04,
          "taker_buy_quote": 18161.49518
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 2.109,
          "high": 2.161,
          "low": 2.078,
          "close": 2.155,
          "volume": 52795.32,
          "close_time": 1769011199999,
          "quote_volume": 111673.09397,
          "trades": 4358,
          "taker_buy_base": 24824.67,
          "taker_buy_quote": 52502.98037
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 2.154,
          "high": 2.162,
          "low": 2.079,
          "close": 2.162,
          "volume": 54966.61,
          "close_time": 1769025599999,
          "quote_volume": 116371.44954,
          "trades": 5131,
          "taker_buy_base": 28537.35,
          "taker_buy_quote": 60366.48913
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 2.162,
          "high": 2.177,
          "low": 2.141,
          "close": 2.147,
          "volume": 28630.19,
          "close_time": 1769039999999,
          "quote_volume": 61893.50382,
          "trades": 1889,
          "taker_buy_base": 9456.49,
          "taker_buy_quote": 20411.6271
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 2.149,
          "high": 2.181,
          "low": 2.149,
          "close": 2.158,
          "volume": 28237.69,
          "close_time": 1769054399999,
          "quote_volume": 61244.77065,
          "trades": 1751,
          "taker_buy_base": 11155.23,
          "taker_buy_quote": 24196.0998
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 2.158,
          "high": 2.168,
          "low": 2.126,
          "close": 2.126,
          "volume": 18894.43,
          "close_time": 1769068799999,
          "quote_volume": 40552.35663,
          "trades": 1368,
          "taker_buy_base": 8095.06,
          "taker_buy_quote": 17381.02072
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 2.127,
          "high": 2.143,
          "low": 2.115,
          "close": 2.117,
          "volume": 19937.04,
          "close_time": 1769083199999,
          "quote_volume": 42434.77991,
          "trades": 1460,
          "taker_buy_base": 7807.86,
          "taker_buy_quote": 16614.94769
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 2.117,
          "high": 2.121,
          "low": 2.067,
          "close": 2.083,
          "volume": 39726.61,
          "close_time": 1769097599999,
          "quote_volume": 83288.30257,
          "trades": 3169,
          "taker_buy_base": 14829.36,
          "taker_buy_quote": 31059.66327
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 2.083,
          "high": 2.11,
          "low": 2.077,
          "close": 2.101,
          "volume": 67161.32,
          "close_time": 1769111999999,
          "quote_volume": 140669.60758,
          "trades": 3446,
          "taker_buy_base": 24008.1,
          "taker_buy_quote": 50259.14602
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 2.1,
          "high": 2.101,
          "low": 2.08,
          "close": 2.092,
          "volume": 15117.99,
          "close_time": 1769126399999,
          "quote_volume": 31630.25366,
          "trades": 1616,
          "taker_buy_base": 7197.2,
          "taker_buy_quote": 15062.99316
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 2.095,
          "high": 2.124,
          "low": 2.091,
          "close": 2.124,
          "volume": 21127.59,
          "close_time": 1769140799999,
          "quote_volume": 44504.37019,
          "trades": 1429,
          "taker_buy_base": 7864.34,
          "taker_buy_quote": 16564.92043
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 2.124,
          "high": 2.158,
          "low": 2.124,
          "close": 2.147,
          "volume": 49573.95,
          "close_time": 1769155199999,
          "quote_volume": 106413.86805,
          "trades": 2390,
          "taker_buy_base": 18846.08,
          "taker_buy_quote": 40451.829
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 2.146,
          "high": 2.157,
          "low": 2.112,
          "close": 2.134,
          "volume": 32215.09,
          "close_time": 1769169599999,
          "quote_volume": 68730.33195,
          "trades": 2030,
          "taker_buy_base": 11167.44,
          "taker_buy_quote": 23807.62299
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 2.135,
          "high": 2.156,
          "low": 2.117,
          "close": 2.149,
          "volume": 49561.6,
          "close_time": 1769183999999,
          "quote_volume": 105924.9415,
          "trades": 3397,
          "taker_buy_base": 14103.73,
          "taker_buy_quote": 30127.83547
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 2.15,
          "high": 2.176,
          "low": 2.129,
          "close": 2.138,
          "volume": 35702.49,
          "close_time": 1769198399999,
          "quote_volume": 76915.59638,
          "trades": 3365,
          "taker_buy_base": 13603.87,
          "taker_buy_quote": 29315.3032
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 2.139,
          "high": 2.145,
          "low": 2.116,
          "close": 2.145,
          "volume": 17168.89,
          "close_time": 1769212799999,
          "quote_volume": 36619.95029,
          "trades": 1850,
          "taker_buy_base": 7628.03,
          "taker_buy_quote": 16266.97721
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 2.143,
          "high": 2.149,
          "low": 2.108,
          "close": 2.136,
          "volume": 27614.18,
          "close_time": 1769227199999,
          "quote_volume": 58692.69157,
          "trades": 1758,
          "taker_buy_base": 8568.48,
          "taker_buy_quote": 18193.30796
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 2.137,
          "high": 2.139,
          "low": 2.117,
          "close": 2.128,
          "volume": 30339.52,
          "close_time": 1769241599999,
          "quote_volume": 64517.25857,
          "trades": 1177,
          "taker_buy_base": 12310.05,
          "taker_buy_quote": 26174.89864
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 2.128,
          "high": 2.149,
          "low": 2.128,
          "close": 2.146,
          "volume": 22713.93,
          "close_time": 1769255999999,
          "quote_volume": 48552.22303,
          "trades": 845,
          "taker_buy_base": 8018.16,
          "taker_buy_quote": 17157.71819
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 2.146,
          "high": 2.157,
          "low": 2.114,
          "close": 2.114,
          "volume": 40386.31,
          "close_time": 1769270399999,
          "quote_volume": 86471.44122,
          "trades": 1809,
          "taker_buy_base": 17479.64,
          "taker_buy_quote": 37445.87742
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 2.115,
          "high": 2.118,
          "low": 2.101,
          "close": 2.113,
          "volume": 11029.6,
          "close_time": 1769284799999,
          "quote_volume": 23288.9846,
          "trades": 956,
          "taker_buy_base": 5808.19,
          "taker_buy_quote": 12268.1564
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 2.113,
          "high": 2.159,
          "low": 2.113,
          "close": 2.152,
          "volume": 10552.09,
          "close_time": 1769299199999,
          "quote_volume": 22520.53373,
          "trades": 816,
          "taker_buy_base": 4016.11,
          "taker_buy_quote": 8566.78156
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2.154,
          "high": 2.205,
          "low": 2.142,
          "close": 2.157,
          "volume": 129648.77,
          "close_time": 1769313599999,
          "quote_volume": 282101.92855,
          "trades": 5526,
          "taker_buy_base": 68669.52,
          "taker_buy_quote": 149361.15938
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 2.157,
          "high": 2.21,
          "low": 2.148,
          "close": 2.184,
          "volume": 104561.65,
          "close_time": 1769327999999,
          "quote_volume": 228715.97065,
          "trades": 4707,
          "taker_buy_base": 54184.85,
          "taker_buy_quote": 118508.68891
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 2.185,
          "high": 2.261,
          "low": 2.167,
          "close": 2.249,
          "volume": 262811.02,
          "close_time": 1769342399999,
          "quote_volume": 583988.45991,
          "trades": 13016,
          "taker_buy_base": 176539.68,
          "taker_buy_quote": 392270.7968
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 2.248,
          "high": 2.87,
          "low": 2.197,
          "close": 2.31,
          "volume": 1718790.59,
          "close_time": 1769356799999,
          "quote_volume": 4138284.43706,
          "trades": 91831,
          "taker_buy_base": 963169.02,
          "taker_buy_quote": 2312575.33288
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 2.309,
          "high": 2.318,
          "low": 2.13,
          "close": 2.146,
          "volume": 446334.76,
          "close_time": 1769371199999,
          "quote_volume": 978965.27738,
          "trades": 26234,
          "taker_buy_base": 216040.17,
          "taker_buy_quote": 474426.08951
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 2.147,
          "high": 2.16,
          "low": 2.1,
          "close": 2.133,
          "volume": 124271.8,
          "close_time": 1769385599999,
          "quote_volume": 264471.62721,
          "trades": 10618,
          "taker_buy_base": 60684.19,
          "taker_buy_quote": 129176.43149
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 2.132,
          "high": 2.268,
          "low": 2.083,
          "close": 2.131,
          "volume": 412831.39,
          "close_time": 1769399999999,
          "quote_volume": 902270.60809,
          "trades": 21424,
          "taker_buy_base": 232355.32,
          "taker_buy_quote": 508749.30728
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 2.131,
          "high": 2.178,
          "low": 2.121,
          "close": 2.137,
          "volume": 72555.0,
          "close_time": 1769414399999,
          "quote_volume": 155852.96259,
          "trades": 4546,
          "taker_buy_base": 25773.72,
          "taker_buy_quote": 55392.01553
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 2.135,
          "high": 2.157,
          "low": 2.108,
          "close": 2.124,
          "volume": 94065.82,
          "close_time": 1769428799999,
          "quote_volume": 200719.87837,
          "trades": 5548,
          "taker_buy_base": 34738.5,
          "taker_buy_quote": 74213.98145
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 2.125,
          "high": 2.165,
          "low": 2.116,
          "close": 2.143,
          "volume": 66054.98,
          "close_time": 1769443199999,
          "quote_volume": 140919.54058,
          "trades": 4236,
          "taker_buy_base": 28145.96,
          "taker_buy_quote": 60079.95559
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 2.143,
          "high": 2.163,
          "low": 2.134,
          "close": 2.145,
          "volume": 30353.62,
          "close_time": 1769457599999,
          "quote_volume": 65313.18259,
          "trades": 2280,
          "taker_buy_base": 14700.26,
          "taker_buy_quote": 31629.98369
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 2.146,
          "high": 2.162,
          "low": 2.134,
          "close": 2.144,
          "volume": 25505.24,
          "close_time": 1769471999999,
          "quote_volume": 54731.63676,
          "trades": 1310,
          "taker_buy_base": 12650.67,
          "taker_buy_quote": 27141.31159
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 2.144,
          "high": 2.148,
          "low": 2.103,
          "close": 2.11,
          "volume": 50406.53,
          "close_time": 1769486399999,
          "quote_volume": 106605.22279,
          "trades": 3265,
          "taker_buy_base": 18292.27,
          "taker_buy_quote": 38690.86211
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 2.11,
          "high": 2.126,
          "low": 2.099,
          "close": 2.106,
          "volume": 33865.28,
          "close_time": 1769500799999,
          "quote_volume": 71629.57536,
          "trades": 1709,
          "taker_buy_base": 22267.68,
          "taker_buy_quote": 47134.80836
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 2.107,
          "high": 2.11,
          "low": 2.088,
          "close": 2.099,
          "volume": 23690.2,
          "close_time": 1769515199999,
          "quote_volume": 49649.12843,
          "trades": 1691,
          "taker_buy_base": 13302.48,
          "taker_buy_quote": 27887.5183
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 2.098,
          "high": 2.104,
          "low": 2.029,
          "close": 2.058,
          "volume": 73822.89,
          "close_time": 1769529599999,
          "quote_volume": 152077.77819,
          "trades": 4912,
          "taker_buy_base": 33006.36,
          "taker_buy_quote": 68096.74302
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 2.058,
          "high": 2.089,
          "low": 2.048,
          "close": 2.085,
          "volume": 37707.97,
          "close_time": 1769543999999,
          "quote_volume": 77880.78142,
          "trades": 3722,
          "taker_buy_base": 15051.34,
          "taker_buy_quote": 31087.21008
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 2.085,
          "high": 2.111,
          "low": 2.085,
          "close": 2.101,
          "volume": 18794.06,
          "close_time": 1769558399999,
          "quote_volume": 39457.92701,
          "trades": 1292,
          "taker_buy_base": 7274.66,
          "taker_buy_quote": 15261.57964
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 2.102,
          "high": 2.102,
          "low": 2.067,
          "close": 2.089,
          "volume": 19189.42,
          "close_time": 1769572799999,
          "quote_volume": 40045.30643,
          "trades": 1794,
          "taker_buy_base": 7192.65,
          "taker_buy_quote": 14999.97103
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 2.089,
          "high": 2.095,
          "low": 2.073,
          "close": 2.08,
          "volume": 35021.98,
          "close_time": 1769587199999,
          "quote_volume": 72872.48977,
          "trades": 2162,
          "taker_buy_base": 13780.81,
          "taker_buy_quote": 28684.24631
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 2.08,
          "high": 2.147,
          "low": 2.078,
          "close": 2.141,
          "volume": 72852.03,
          "close_time": 1769601599999,
          "quote_volume": 153920.85375,
          "trades": 4276,
          "taker_buy_base": 47980.04,
          "taker_buy_quote": 101252.3162
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 2.141,
          "high": 2.146,
          "low": 2.085,
          "close": 2.088,
          "volume": 49334.55,
          "close_time": 1769615999999,
          "quote_volume": 104331.41667,
          "trades": 3659,
          "taker_buy_base": 27908.51,
          "taker_buy_quote": 59077.1338
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 2.089,
          "high": 2.103,
          "low": 2.073,
          "close": 2.091,
          "volume": 28875.84,
          "close_time": 1769630399999,
          "quote_volume": 60263.11814,
          "trades": 2613,
          "taker_buy_base": 13688.95,
          "taker_buy_quote": 28568.82577
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 2.09,
          "high": 2.113,
          "low": 2.072,
          "close": 2.098,
          "volume": 37882.79,
          "close_time": 1769644799999,
          "quote_volume": 79199.62517,
          "trades": 3388,
          "taker_buy_base": 21769.58,
          "taker_buy_quote": 45510.88935
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 2.1,
          "high": 2.117,
          "low": 2.044,
          "close": 2.05,
          "volume": 67030.07,
          "close_time": 1769659199999,
          "quote_volume": 139276.23312,
          "trades": 4919,
          "taker_buy_base": 33430.73,
          "taker_buy_quote": 69428.1897
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 2.05,
          "high": 2.07,
          "low": 2.034,
          "close": 2.053,
          "volume": 50911.09,
          "close_time": 1769673599999,
          "quote_volume": 104562.99085,
          "trades": 2631,
          "taker_buy_base": 24910.45,
          "taker_buy_quote": 51149.74598
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 2.053,
          "high": 2.063,
          "low": 2.037,
          "close": 2.043,
          "volume": 30279.79,
          "close_time": 1769687999999,
          "quote_volume": 61926.50759,
          "trades": 2584,
          "taker_buy_base": 14735.97,
          "taker_buy_quote": 30133.00551
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 2.043,
          "high": 2.083,
          "low": 1.949,
          "close": 1.982,
          "volume": 121841.58,
          "close_time": 1769702399999,
          "quote_volume": 243954.22061,
          "trades": 10475,
          "taker_buy_base": 68031.72,
          "taker_buy_quote": 136270.94856
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 1.982,
          "high": 2.02,
          "low": 1.95,
          "close": 1.97,
          "volume": 104450.38,
          "close_time": 1769716799999,
          "quote_volume": 206154.83301,
          "trades": 6094,
          "taker_buy_base": 47508.07,
          "taker_buy_quote": 93781.9889
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 1.97,
          "high": 2.008,
          "low": 1.964,
          "close": 1.985,
          "volume": 44948.28,
          "close_time": 1769731199999,
          "quote_volume": 89285.36844,
          "trades": 2220,
          "taker_buy_base": 19166.97,
          "taker_buy_quote": 38072.94224
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 1.985,
          "high": 1.989,
          "low": 1.906,
          "close": 1.929,
          "volume": 114318.59,
          "close_time": 1769745599999,
          "quote_volume": 223078.53743,
          "trades": 6000,
          "taker_buy_base": 52022.3,
          "taker_buy_quote": 101320.98513
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 1.929,
          "high": 1.972,
          "low": 1.926,
          "close": 1.963,
          "volume": 52415.13,
          "close_time": 1769759999999,
          "quote_volume": 102088.09758,
          "trades": 2505,
          "taker_buy_base": 20844.08,
          "taker_buy_quote": 40595.01132
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 1.963,
          "high": 1.98,
          "low": 1.924,
          "close": 1.977,
          "volume": 37651.08,
          "close_time": 1769774399999,
          "quote_volume": 73480.09456,
          "trades": 2811,
          "taker_buy_base": 18672.66,
          "taker_buy_quote": 36451.48959
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 1.978,
          "high": 2.007,
          "low": 1.949,
          "close": 1.988,
          "volume": 55674.39,
          "close_time": 1769788799999,
          "quote_volume": 110097.77822,
          "trades": 4666,
          "taker_buy_base": 25967.31,
          "taker_buy_quote": 51348.76478
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 1.987,
          "high": 2.017,
          "low": 1.936,
          "close": 2.001,
          "volume": 47151.33,
          "close_time": 1769803199999,
          "quote_volume": 93769.77914,
          "trades": 5474,
          "taker_buy_base": 22109.55,
          "taker_buy_quote": 43907.083
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 2.0,
          "high": 2.0,
          "low": 1.96,
          "close": 1.99,
          "volume": 37509.11,
          "close_time": 1769817599999,
          "quote_volume": 74239.77763,
          "trades": 3610,
          "taker_buy_base": 16458.77,
          "taker_buy_quote": 32570.89332
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 1.992,
          "high": 2.018,
          "low": 1.979,
          "close": 2.01,
          "volume": 29161.31,
          "close_time": 1769831999999,
          "quote_volume": 58326.97567,
          "trades": 2290,
          "taker_buy_base": 12319.97,
          "taker_buy_quote": 24633.56663
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 2.009,
          "high": 2.02,
          "low": 1.956,
          "close": 1.962,
          "volume": 18081.84,
          "close_time": 1769846399999,
          "quote_volume": 35937.82013,
          "trades": 1859,
          "taker_buy_base": 8569.84,
          "taker_buy_quote": 17027.96255
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 1.963,
          "high": 1.965,
          "low": 1.918,
          "close": 1.926,
          "volume": 42557.04,
          "close_time": 1769860799999,
          "quote_volume": 82477.72743,
          "trades": 3960,
          "taker_buy_base": 17396.9,
          "taker_buy_quote": 33722.19129
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 1.926,
          "high": 1.928,
          "low": 1.801,
          "close": 1.813,
          "volume": 140945.91,
          "close_time": 1769875199999,
          "quote_volume": 260215.45562,
          "trades": 11223,
          "taker_buy_base": 67378.23,
          "taker_buy_quote": 124131.66472
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 1.813,
          "high": 1.843,
          "low": 1.649,
          "close": 1.747,
          "volume": 327260.06,
          "close_time": 1769889599999,
          "quote_volume": 570086.43554,
          "trades": 22072,
          "taker_buy_base": 144039.28,
          "taker_buy_quote": 251039.92258
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 1.746,
          "high": 1.808,
          "low": 1.727,
          "close": 1.802,
          "volume": 53379.08,
          "close_time": 1769903999999,
          "quote_volume": 94406.82768,
          "trades": 4434,
          "taker_buy_base": 29877.38,
          "taker_buy_quote": 52813.25717
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.802,
          "high": 1.826,
          "low": 1.792,
          "close": 1.821,
          "volume": 52948.74,
          "close_time": 1769918399999,
          "quote_volume": 95939.01497,
          "trades": 3147,
          "taker_buy_base": 18882.04,
          "taker_buy_quote": 34220.59907
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 1.821,
          "high": 1.882,
          "low": 1.819,
          "close": 1.872,
          "volume": 56548.2,
          "close_time": 1769932799999,
          "quote_volume": 104968.4209,
          "trades": 3870,
          "taker_buy_base": 23068.73,
          "taker_buy_quote": 42837.4435
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 1.873,
          "high": 1.887,
          "low": 1.822,
          "close": 1.829,
          "volume": 34300.11,
          "close_time": 1769947199999,
          "quote_volume": 63702.31467,
          "trades": 3064,
          "taker_buy_base": 16617.4,
          "taker_buy_quote": 30863.75919
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 1.83,
          "high": 1.852,
          "low": 1.761,
          "close": 1.784,
          "volume": 63438.47,
          "close_time": 1769961599999,
          "quote_volume": 114673.84612,
          "trades": 5465,
          "taker_buy_base": 25508.46,
          "taker_buy_quote": 46135.7093
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 1.783,
          "high": 1.825,
          "low": 1.768,
          "close": 1.797,
          "volume": 53699.43,
          "close_time": 1769975999999,
          "quote_volume": 96527.50609,
          "trades": 5438,
          "taker_buy_base": 24650.71,
          "taker_buy_quote": 44288.39107
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 1.797,
          "high": 1.812,
          "low": 1.741,
          "close": 1.768,
          "volume": 72338.6,
          "close_time": 1769990399999,
          "quote_volume": 129020.59409,
          "trades": 8126,
          "taker_buy_base": 33913.02,
          "taker_buy_quote": 60509.46688
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.768,
          "high": 1.822,
          "low": 1.716,
          "close": 1.779,
          "volume": 90754.2,
          "close_time": 1770004799999,
          "quote_volume": 161024.35923,
          "trades": 10387,
          "taker_buy_base": 45265.67,
          "taker_buy_quote": 80288.29504
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 1.779,
          "high": 1.801,
          "low": 1.719,
          "close": 1.769,
          "volume": 116604.46,
          "close_time": 1770019199999,
          "quote_volume": 204969.23527,
          "trades": 10821,
          "taker_buy_base": 57497.83,
          "taker_buy_quote": 101156.1817
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 1.769,
          "high": 1.807,
          "low": 1.769,
          "close": 1.792,
          "volume": 56080.0,
          "close_time": 1770033599999,
          "quote_volume": 100340.48212,
          "trades": 4453,
          "taker_buy_base": 25638.64,
          "taker_buy_quote": 45820.99935
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 1.792,
          "high": 1.848,
          "low": 1.792,
          "close": 1.831,
          "volume": 53603.09,
          "close_time": 1770047999999,
          "quote_volume": 97457.29698,
          "trades": 4493,
          "taker_buy_base": 24022.32,
          "taker_buy_quote": 43651.49073
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 1.831,
          "high": 1.844,
          "low": 1.81,
          "close": 1.811,
          "volume": 19435.63,
          "close_time": 1770062399999,
          "quote_volume": 35482.6291,
          "trades": 1906,
          "taker_buy_base": 9310.92,
          "taker_buy_quote": 16990.17538
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 1.811,
          "high": 1.828,
          "low": 1.805,
          "close": 1.814,
          "volume": 18162.79,
          "close_time": 1770076799999,
          "quote_volume": 33023.20197,
          "trades": 1433,
          "taker_buy_base": 6709.74,
          "taker_buy_quote": 12197.22337
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.814,
          "high": 1.879,
          "low": 1.759,
          "close": 1.794,
          "volume": 352963.48,
          "close_time": 1770091199999,
          "quote_volume": 643154.94275,
          "trades": 13574,
          "taker_buy_base": 184521.47,
          "taker_buy_quote": 337049.80129
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 1.794,
          "high": 1.817,
          "low": 1.785,
          "close": 1.797,
          "volume": 44576.08,
          "close_time": 1770105599999,
          "quote_volume": 80234.72467,
          "trades": 2954,
          "taker_buy_base": 18519.09,
          "taker_buy_quote": 33325.68266
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 1.796,
          "high": 1.8,
          "low": 1.759,
          "close": 1.782,
          "volume": 27396.73,
          "close_time": 1770119999999,
          "quote_volume": 48709.18036,
          "trades": 2022,
          "taker_buy_base": 8718.79,
          "taker_buy_quote": 15518.56397
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 1.782,
          "high": 1.807,
          "low": 1.746,
          "close": 1.8,
          "volume": 63698.48,
          "close_time": 1770134399999,
          "quote_volume": 113441.43323,
          "trades": 5463,
          "taker_buy_base": 29737.77,
          "taker_buy_quote": 52929.5913
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 1.801,
          "high": 1.801,
          "low": 1.684,
          "close": 1.759,
          "volume": 83201.78,
          "close_time": 1770148799999,
          "quote_volume": 144454.65867,
          "trades": 9451,
          "taker_buy_base": 42088.36,
          "taker_buy_quote": 72997.86754
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 1.758,
          "high": 1.826,
          "low": 1.745,
          "close": 1.763,
          "volume": 60743.92,
          "close_time": 1770163199999,
          "quote_volume": 108572.90291,
          "trades": 6950,
          "taker_buy_base": 28255.54,
          "taker_buy_quote": 50535.77151
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 1.762,
          "high": 1.814,
          "low": 1.757,
          "close": 1.803,
          "volume": 30595.55,
          "close_time": 1770177599999,
          "quote_volume": 54787.54132,
          "trades": 2667,
          "taker_buy_base": 15353.71,
          "taker_buy_quote": 27532.73337
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 1.803,
          "high": 1.815,
          "low": 1.791,
          "close": 1.81,
          "volume": 25207.48,
          "close_time": 1770191999999,
          "quote_volume": 45497.99678,
          "trades": 2092,
          "taker_buy_base": 13718.47,
          "taker_buy_quote": 24762.87304
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 1.809,
          "high": 1.809,
          "low": 1.771,
          "close": 1.791,
          "volume": 23214.94,
          "close_time": 1770206399999,
          "quote_volume": 41501.22774,
          "trades": 2241,
          "taker_buy_base": 10776.2,
          "taker_buy_quote": 19258.34996
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 1.791,
          "high": 1.794,
          "low": 1.711,
          "close": 1.727,
          "volume": 68058.4,
          "close_time": 1770220799999,
          "quote_volume": 118837.94972,
          "trades": 7080,
          "taker_buy_base": 33213.04,
          "taker_buy_quote": 57964.64198
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 1.728,
          "high": 1.773,
          "low": 1.696,
          "close": 1.77,
          "volume": 88500.89,
          "close_time": 1770235199999,
          "quote_volume": 152808.97265,
          "trades": 8803,
          "taker_buy_base": 42685.22,
          "taker_buy_quote": 73708.02501
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 1.77,
          "high": 1.797,
          "low": 1.729,
          "close": 1.782,
          "volume": 77017.98,
          "close_time": 1770249599999,
          "quote_volume": 135969.59674,
          "trades": 8345,
          "taker_buy_base": 39902.87,
          "taker_buy_quote": 70435.19386
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.783,
          "high": 1.793,
          "low": 1.729,
          "close": 1.731,
          "volume": 70440.41,
          "close_time": 1770263999999,
          "quote_volume": 124276.13156,
          "trades": 6852,
          "taker_buy_base": 33221.06,
          "taker_buy_quote": 58602.38326
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 1.732,
          "high": 1.745,
          "low": 1.69,
          "close": 1.697,
          "volume": 73856.48,
          "close_time": 1770278399999,
          "quote_volume": 126794.59167,
          "trades": 7063,
          "taker_buy_base": 34214.88,
          "taker_buy_quote": 58760.53713
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 1.698,
          "high": 1.727,
          "low": 1.636,
          "close": 1.656,
          "volume": 50517.23,
          "close_time": 1770292799999,
          "quote_volume": 84933.68479,
          "trades": 5327,
          "taker_buy_base": 25275.85,
          "taker_buy_quote": 42553.58475
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 1.655,
          "high": 1.668,
          "low": 1.544,
          "close": 1.576,
          "volume": 209675.92,
          "close_time": 1770307199999,
          "quote_volume": 336032.87318,
          "trades": 17445,
          "taker_buy_base": 102344.95,
          "taker_buy_quote": 164136.69338
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 1.577,
          "high": 1.607,
          "low": 1.516,
          "close": 1.519,
          "volume": 197262.94,
          "close_time": 1770321599999,
          "quote_volume": 307908.27264,
          "trades": 18263,
          "taker_buy_base": 96163.39,
          "taker_buy_quote": 149993.32521
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 1.52,
          "high": 1.531,
          "low": 1.444,
          "close": 1.452,
          "volume": 248349.42,
          "close_time": 1770335999999,
          "quote_volume": 367140.34448,
          "trades": 19716,
          "taker_buy_base": 126184.5,
          "taker_buy_quote": 186483.61561
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1.453,
          "high": 1.483,
          "low": 1.321,
          "close": 1.438,
          "volume": 434512.29,
          "close_time": 1770350399999,
          "quote_volume": 607204.64492,
          "trades": 25157,
          "taker_buy_base": 215291.17,
          "taker_buy_quote": 301281.68008
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 1.437,
          "high": 1.491,
          "low": 1.428,
          "close": 1.453,
          "volume": 56879.09,
          "close_time": 1770364799999,
          "quote_volume": 83196.07345,
          "trades": 3929,
          "taker_buy_base": 27098.09,
          "taker_buy_quote": 39656.59108
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 1.453,
          "high": 1.5,
          "low": 1.438,
          "close": 1.495,
          "volume": 59194.88,
          "close_time": 1770379199999,
          "quote_volume": 86691.01354,
          "trades": 3322,
          "taker_buy_base": 33031.77,
          "taker_buy_quote": 48431.51106
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 1.495,
          "high": 1.551,
          "low": 1.486,
          "close": 1.548,
          "volume": 61167.25,
          "close_time": 1770393599999,
          "quote_volume": 93090.69145,
          "trades": 4547,
          "taker_buy_base": 26292.78,
          "taker_buy_quote": 40032.9935
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 1.548,
          "high": 1.602,
          "low": 1.542,
          "close": 1.579,
          "volume": 59021.34,
          "close_time": 1770407999999,
          "quote_volume": 92836.40815,
          "trades": 4971,
          "taker_buy_base": 27100.21,
          "taker_buy_quote": 42621.88895
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 1.579,
          "high": 1.599,
          "low": 1.557,
          "close": 1.58,
          "volume": 36998.3,
          "close_time": 1770422399999,
          "quote_volume": 58402.35334,
          "trades": 2503,
          "taker_buy_base": 18885.87,
          "taker_buy_quote": 29803.73816
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 1.579,
          "high": 1.583,
          "low": 1.545,
          "close": 1.573,
          "volume": 47254.09,
          "close_time": 1770436799999,
          "quote_volume": 73762.18596,
          "trades": 3048,
          "taker_buy_base": 27640.56,
          "taker_buy_quote": 43139.07
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 1.573,
          "high": 1.592,
          "low": 1.504,
          "close": 1.509,
          "volume": 122456.7,
          "close_time": 1770451199999,
          "quote_volume": 191487.24743,
          "trades": 5459,
          "taker_buy_base": 50450.65,
          "taker_buy_quote": 78389.94913
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 1.508,
          "high": 1.525,
          "low": 1.505,
          "close": 1.512,
          "volume": 26573.7,
          "close_time": 1770465599999,
          "quote_volume": 40252.95952,
          "trades": 1780,
          "taker_buy_base": 9769.9,
          "taker_buy_quote": 14792.65571
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 1.513,
          "high": 1.556,
          "low": 1.507,
          "close": 1.53,
          "volume": 35918.35,
          "close_time": 1770479999999,
          "quote_volume": 54987.32799,
          "trades": 2775,
          "taker_buy_base": 19160.66,
          "taker_buy_quote": 29344.57806
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 1.531,
          "high": 1.571,
          "low": 1.519,
          "close": 1.558,
          "volume": 108508.56,
          "close_time": 1770494399999,
          "quote_volume": 167966.34362,
          "trades": 6649,
          "taker_buy_base": 55469.88,
          "taker_buy_quote": 85858.62902
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 1.558,
          "high": 1.568,
          "low": 1.551,
          "close": 1.566,
          "volume": 11017.34,
          "close_time": 1770508799999,
          "quote_volume": 17180.58753,
          "trades": 1010,
          "taker_buy_base": 6495.81,
          "taker_buy_quote": 10131.21299
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 1.567,
          "high": 1.567,
          "low": 1.541,
          "close": 1.542,
          "volume": 10199.93,
          "close_time": 1770523199999,
          "quote_volume": 15887.89013,
          "trades": 854,
          "taker_buy_base": 4593.36,
          "taker_buy_quote": 7150.72483
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 1.542,
          "high": 1.546,
          "low": 1.523,
          "close": 1.536,
          "volume": 17622.13,
          "close_time": 1770537599999,
          "quote_volume": 27040.12694,
          "trades": 1001,
          "taker_buy_base": 9419.59,
          "taker_buy_quote": 14463.15531
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 1.535,
          "high": 1.561,
          "low": 1.528,
          "close": 1.547,
          "volume": 21478.27,
          "close_time": 1770551999999,
          "quote_volume": 33158.93461,
          "trades": 1978,
          "taker_buy_base": 11401.6,
          "taker_buy_quote": 17602.51179
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 1.547,
          "high": 1.547,
          "low": 1.508,
          "close": 1.515,
          "volume": 40421.66,
          "close_time": 1770566399999,
          "quote_volume": 61719.92278,
          "trades": 1679,
          "taker_buy_base": 15039.32,
          "taker_buy_quote": 22963.15949
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 1.515,
          "high": 1.517,
          "low": 1.48,
          "close": 1.515,
          "volume": 26978.66,
          "close_time": 1770580799999,
          "quote_volume": 40478.16455,
          "trades": 1636,
          "taker_buy_base": 15905.73,
          "taker_buy_quote": 23854.58356
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 1.516,
          "high": 1.53,
          "low": 1.483,
          "close": 1.494,
          "volume": 33758.67,
          "close_time": 1770595199999,
          "quote_volume": 50710.10531,
          "trades": 2045,
          "taker_buy_base": 20310.3,
          "taker_buy_quote": 30498.1518
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 1.495,
          "high": 1.516,
          "low": 1.484,
          "close": 1.516,
          "volume": 35277.76,
          "close_time": 1770609599999,
          "quote_volume": 52888.78124,
          "trades": 1947,
          "taker_buy_base": 21289.96,
          "taker_buy_quote": 31904.03881
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 1.514,
          "high": 1.518,
          "low": 1.486,
          "close": 1.486,
          "volume": 21022.27,
          "close_time": 1770623999999,
          "quote_volume": 31524.68907,
          "trades": 1000,
          "taker_buy_base": 8525.68,
          "taker_buy_quote": 12806.7283
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 1.485,
          "high": 1.485,
          "low": 1.436,
          "close": 1.444,
          "volume": 25119.24,
          "close_time": 1770638399999,
          "quote_volume": 36521.62452,
          "trades": 1407,
          "taker_buy_base": 10829.3,
          "taker_buy_quote": 15721.7132
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 1.444,
          "high": 2.79,
          "low": 1.443,
          "close": 1.74,
          "volume": 3584427.85,
          "close_time": 1770652799999,
          "quote_volume": 6618971.89436,
          "trades": 145049,
          "taker_buy_base": 1914072.64,
          "taker_buy_quote": 3538037.20417
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 1.742,
          "high": 1.75,
          "low": 1.613,
          "close": 1.635,
          "volume": 927740.49,
          "close_time": 1770667199999,
          "quote_volume": 1560896.96951,
          "trades": 32147,
          "taker_buy_base": 491740.48,
          "taker_buy_quote": 827092.90934
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 1.636,
          "high": 1.682,
          "low": 1.589,
          "close": 1.597,
          "volume": 414342.78,
          "close_time": 1770681599999,
          "quote_volume": 683140.52193,
          "trades": 10454,
          "taker_buy_base": 235942.61,
          "taker_buy_quote": 389360.13183
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 1.596,
          "high": 1.664,
          "low": 1.58,
          "close": 1.598,
          "volume": 341437.86,
          "close_time": 1770695999999,
          "quote_volume": 552941.67387,
          "trades": 8956,
          "taker_buy_base": 171240.19,
          "taker_buy_quote": 277512.21462
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 1.601,
          "high": 1.606,
          "low": 1.545,
          "close": 1.571,
          "volume": 329958.5,
          "close_time": 1770710399999,
          "quote_volume": 519964.62738,
          "trades": 8058,
          "taker_buy_base": 157679.65,
          "taker_buy_quote": 248353.21102
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 1.571,
          "high": 1.614,
          "low": 1.538,
          "close": 1.604,
          "volume": 424687.81,
          "close_time": 1770724799999,
          "quote_volume": 666886.58908,
          "trades": 10770,
          "taker_buy_base": 207342.5,
          "taker_buy_quote": 325793.90108
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 1.604,
          "high": 1.961,
          "low": 1.591,
          "close": 1.618,
          "volume": 1724408.4,
          "close_time": 1770739199999,
          "quote_volume": 3044941.90081,
          "trades": 56897,
          "taker_buy_base": 895958.64,
          "taker_buy_quote": 1580193.56975
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 1.619,
          "high": 1.672,
          "low": 1.58,
          "close": 1.66,
          "volume": 338083.99,
          "close_time": 1770753599999,
          "quote_volume": 546169.38978,
          "trades": 9276,
          "taker_buy_base": 196111.43,
          "taker_buy_quote": 316585.80084
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 1.661,
          "high": 1.69,
          "low": 1.602,
          "close": 1.669,
          "volume": 264681.55,
          "close_time": 1770767999999,
          "quote_volume": 436829.31912,
          "trades": 7634,
          "taker_buy_base": 150822.38,
          "taker_buy_quote": 249144.85413
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 1.668,
          "high": 1.859,
          "low": 1.565,
          "close": 1.665,
          "volume": 714488.41,
          "close_time": 1770782399999,
          "quote_volume": 1213422.45292,
          "trades": 28115,
          "taker_buy_base": 351598.41,
          "taker_buy_quote": 597097.134
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 1.665,
          "high": 1.711,
          "low": 1.613,
          "close": 1.637,
          "volume": 257078.68,
          "close_time": 1770796799999,
          "quote_volume": 423830.005,
          "trades": 8904,
          "taker_buy_base": 134268.52,
          "taker_buy_quote": 221260.62047
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 1.636,
          "high": 1.943,
          "low": 1.618,
          "close": 1.702,
          "volume": 1675475.1,
          "close_time": 1770811199999,
          "quote_volume": 2949604.40919,
          "trades": 62150,
          "taker_buy_base": 824678.47,
          "taker_buy_quote": 1448459.65714
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 1.703,
          "high": 1.773,
          "low": 1.665,
          "close": 1.686,
          "volume": 581524.25,
          "close_time": 1770825599999,
          "quote_volume": 989523.9562,
          "trades": 18303,
          "taker_buy_base": 275155.26,
          "taker_buy_quote": 468658.1322
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 1.686,
          "high": 1.727,
          "low": 1.668,
          "close": 1.685,
          "volume": 364168.81,
          "close_time": 1770839999999,
          "quote_volume": 615227.16766,
          "trades": 9560,
          "taker_buy_base": 175903.35,
          "taker_buy_quote": 297246.81257
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 1.684,
          "high": 1.795,
          "low": 1.668,
          "close": 1.712,
          "volume": 525245.76,
          "close_time": 1770854399999,
          "quote_volume": 905884.59114,
          "trades": 14635,
          "taker_buy_base": 253989.07,
          "taker_buy_quote": 438864.16076
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1.711,
          "high": 1.714,
          "low": 1.653,
          "close": 1.671,
          "volume": 223416.55,
          "close_time": 1770868799999,
          "quote_volume": 375466.41468,
          "trades": 6605,
          "taker_buy_base": 108625.55,
          "taker_buy_quote": 182531.45108
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 1.671,
          "high": 1.688,
          "low": 1.65,
          "close": 1.669,
          "volume": 147930.05,
          "close_time": 1770883199999,
          "quote_volume": 246699.48481,
          "trades": 5319,
          "taker_buy_base": 75341.03,
          "taker_buy_quote": 125682.316
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 1.668,
          "high": 1.684,
          "low": 1.626,
          "close": 1.647,
          "volume": 291159.82,
          "close_time": 1770897599999,
          "quote_volume": 480007.06252,
          "trades": 10731,
          "taker_buy_base": 151266.26,
          "taker_buy_quote": 249506.02983
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 1.646,
          "high": 1.646,
          "low": 1.591,
          "close": 1.592,
          "volume": 153564.92,
          "close_time": 1770911999999,
          "quote_volume": 248344.06311,
          "trades": 5616,
          "taker_buy_base": 68228.14,
          "taker_buy_quote": 110405.43874
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 1.592,
          "high": 1.592,
          "low": 1.554,
          "close": 1.574,
          "volume": 108669.01,
          "close_time": 1770926399999,
          "quote_volume": 170726.79994,
          "trades": 4731,
          "taker_buy_base": 57733.92,
          "taker_buy_quote": 90725.11989
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 1.575,
          "high": 1.597,
          "low": 1.551,
          "close": 1.594,
          "volume": 87220.09,
          "close_time": 1770940799999,
          "quote_volume": 137213.47766,
          "trades": 3042,
          "taker_buy_base": 45879.86,
          "taker_buy_quote": 72268.18658
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1.593,
          "high": 1.593,
          "low": 1.551,
          "close": 1.581,
          "volume": 113253.16,
          "close_time": 1770955199999,
          "quote_volume": 177797.18568,
          "trades": 3759,
          "taker_buy_base": 64215.13,
          "taker_buy_quote": 100884.94231
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 1.583,
          "high": 1.666,
          "low": 1.543,
          "close": 1.565,
          "volume": 351935.75,
          "close_time": 1770969599999,
          "quote_volume": 564040.19577,
          "trades": 11575,
          "taker_buy_base": 185537.41,
          "taker_buy_quote": 297317.52376
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 1.565,
          "high": 1.623,
          "low": 1.556,
          "close": 1.579,
          "volume": 217165.68,
          "close_time": 1770983999999,
          "quote_volume": 343993.45696,
          "trades": 4317,
          "taker_buy_base": 91213.45,
          "taker_buy_quote": 144259.40851
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 1.579,
          "high": 1.603,
          "low": 1.566,
          "close": 1.591,
          "volume": 118855.46,
          "close_time": 1770998399999,
          "quote_volume": 187450.96008,
          "trades": 3857,
          "taker_buy_base": 72317.35,
          "taker_buy_quote": 113990.66107
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 1.591,
          "high": 1.619,
          "low": 1.589,
          "close": 1.602,
          "volume": 86117.22,
          "close_time": 1771012799999,
          "quote_volume": 138258.33767,
          "trades": 3506,
          "taker_buy_base": 43554.78,
          "taker_buy_quote": 69962.77415
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 1.6,
          "high": 1.684,
          "low": 1.597,
          "close": 1.628,
          "volume": 183745.11,
          "close_time": 1771027199999,
          "quote_volume": 300042.29383,
          "trades": 3120,
          "taker_buy_base": 68998.46,
          "taker_buy_quote": 112364.58334
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 1.626,
          "high": 1.739,
          "low": 1.609,
          "close": 1.631,
          "volume": 243107.73,
          "close_time": 1771041599999,
          "quote_volume": 404072.71483,
          "trades": 6364,
          "taker_buy_base": 102873.17,
          "taker_buy_quote": 171162.91219
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 1.631,
          "high": 1.636,
          "low": 1.616,
          "close": 1.631,
          "volume": 43673.51,
          "close_time": 1771055999999,
          "quote_volume": 71077.00909,
          "trades": 1323,
          "taker_buy_base": 18183.19,
          "taker_buy_quote": 29593.93104
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 1.631,
          "high": 1.656,
          "low": 1.63,
          "close": 1.648,
          "volume": 72887.82,
          "close_time": 1771070399999,
          "quote_volume": 119697.32979,
          "trades": 2828,
          "taker_buy_base": 38166.91,
          "taker_buy_quote": 62704.83572
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 1.648,
          "high": 1.65,
          "low": 1.624,
          "close": 1.635,
          "volume": 68185.55,
          "close_time": 1771084799999,
          "quote_volume": 111458.77553,
          "trades": 2511,
          "taker_buy_base": 36741.3,
          "taker_buy_quote": 60072.8745
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 1.635,
          "high": 1.644,
          "low": 1.629,
          "close": 1.64,
          "volume": 41157.62,
          "close_time": 1771099199999,
          "quote_volume": 67354.86435,
          "trades": 1891,
          "taker_buy_base": 17025.28,
          "taker_buy_quote": 27858.45158
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 1.64,
          "high": 1.653,
          "low": 1.628,
          "close": 1.645,
          "volume": 44320.72,
          "close_time": 1771113599999,
          "quote_volume": 72730.75146,
          "trades": 1995,
          "taker_buy_base": 22173.71,
          "taker_buy_quote": 36398.49094
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 1.644,
          "high": 1.654,
          "low": 1.61,
          "close": 1.633,
          "volume": 40109.17,
          "close_time": 1771127999999,
          "quote_volume": 65664.16589,
          "trades": 2441,
          "taker_buy_base": 19322.24,
          "taker_buy_quote": 31622.5333
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 1.632,
          "high": 1.641,
          "low": 1.62,
          "close": 1.632,
          "volume": 34935.56,
          "close_time": 1771142399999,
          "quote_volume": 57033.00292,
          "trades": 1972,
          "taker_buy_base": 15746.35,
          "taker_buy_quote": 25717.39401
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 1.631,
          "high": 1.634,
          "low": 1.601,
          "close": 1.612,
          "volume": 80271.83,
          "close_time": 1771156799999,
          "quote_volume": 129758.32512,
          "trades": 3070,
          "taker_buy_base": 47739.81,
          "taker_buy_quote": 77151.69135
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 1.612,
          "high": 1.612,
          "low": 1.557,
          "close": 1.561,
          "volume": 57413.49,
          "close_time": 1771171199999,
          "quote_volume": 90615.75631,
          "trades": 3485,
          "taker_buy_base": 24881.52,
          "taker_buy_quote": 39242.13031
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 1.56,
          "high": 1.567,
          "low": 1.519,
          "close": 1.529,
          "volume": 133672.62,
          "close_time": 1771185599999,
          "quote_volume": 205851.37913,
          "trades": 4472,
          "taker_buy_base": 60381.09,
          "taker_buy_quote": 93105.25228
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 1.528,
          "high": 1.578,
          "low": 1.525,
          "close": 1.577,
          "volume": 42954.46,
          "close_time": 1771199999999,
          "quote_volume": 66323.26268,
          "trades": 1270,
          "taker_buy_base": 27459.95,
          "taker_buy_quote": 42359.84426
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1.576,
          "high": 1.584,
          "low": 1.551,
          "close": 1.56,
          "volume": 36815.0,
          "close_time": 1771214399999,
          "quote_volume": 57538.68734,
          "trades": 1637,
          "taker_buy_base": 18922.87,
          "taker_buy_quote": 29568.42948
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 1.56,
          "high": 1.582,
          "low": 1.557,
          "close": 1.558,
          "volume": 60951.89,
          "close_time": 1771228799999,
          "quote_volume": 95706.67986,
          "trades": 1481,
          "taker_buy_base": 23595.96,
          "taker_buy_quote": 37027.95793
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 1.558,
          "high": 1.564,
          "low": 1.537,
          "close": 1.554,
          "volume": 43021.95,
          "close_time": 1771243199999,
          "quote_volume": 66906.11073,
          "trades": 1142,
          "taker_buy_base": 22258.39,
          "taker_buy_quote": 34616.56588
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 1.554,
          "high": 1.586,
          "low": 1.531,
          "close": 1.542,
          "volume": 107288.8,
          "close_time": 1771257599999,
          "quote_volume": 167026.06835,
          "trades": 3690,
          "taker_buy_base": 40369.24,
          "taker_buy_quote": 62829.6088
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 1.541,
          "high": 1.559,
          "low": 1.54,
          "close": 1.55,
          "volume": 36085.12,
          "close_time": 1771271999999,
          "quote_volume": 55950.67355,
          "trades": 1272,
          "taker_buy_base": 20878.14,
          "taker_buy_quote": 32394.92403
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 1.549,
          "high": 1.573,
          "low": 1.549,
          "close": 1.567,
          "volume": 31333.04,
          "close_time": 1771286399999,
          "quote_volume": 49081.35615,
          "trades": 1026,
          "taker_buy_base": 19724.25,
          "taker_buy_quote": 30937.53847
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1.567,
          "high": 1.58,
          "low": 1.558,
          "close": 1.563,
          "volume": 22165.07,
          "close_time": 1771300799999,
          "quote_volume": 34806.82272,
          "trades": 823,
          "taker_buy_base": 7226.87,
          "taker_buy_quote": 11351.35155
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 1.562,
          "high": 1.568,
          "low": 1.539,
          "close": 1.548,
          "volume": 19939.04,
          "close_time": 1771315199999,
          "quote_volume": 30983.72228,
          "trades": 857,
          "taker_buy_base": 8079.66,
          "taker_buy_quote": 12553.72498
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 1.548,
          "high": 1.61,
          "low": 1.544,
          "close": 1.593,
          "volume": 144990.27,
          "close_time": 1771329599999,
          "quote_volume": 229808.69416,
          "trades": 4758,
          "taker_buy_base": 87223.53,
          "taker_buy_quote": 138457.6414
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 1.592,
          "high": 1.598,
          "low": 1.532,
          "close": 1.552,
          "volume": 155666.33,
          "close_time": 1771343999999,
          "quote_volume": 243049.7026,
          "trades": 3666,
          "taker_buy_base": 85712.43,
          "taker_buy_quote": 133789.0547
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 1.553,
          "high": 1.563,
          "low": 1.534,
          "close": 1.549,
          "volume": 20549.15,
          "close_time": 1771358399999,
          "quote_volume": 31854.09301,
          "trades": 1022,
          "taker_buy_base": 10076.84,
          "taker_buy_quote": 15617.88647
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 1.548,
          "high": 1.559,
          "low": 1.539,
          "close": 1.556,
          "volume": 16799.58,
          "close_time": 1771372799999,
          "quote_volume": 26073.29133,
          "trades": 442,
          "taker_buy_base": 10997.16,
          "taker_buy_quote": 17084.31177
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 1.555,
          "high": 1.575,
          "low": 1.543,
          "close": 1.567,
          "volume": 30474.93,
          "close_time": 1771387199999,
          "quote_volume": 47431.24778,
          "trades": 975,
          "taker_buy_base": 15620.07,
          "taker_buy_quote": 24297.81742
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 1.567,
          "high": 1.567,
          "low": 1.557,
          "close": 1.558,
          "volume": 10505.22,
          "close_time": 1771401599999,
          "quote_volume": 16401.56756,
          "trades": 403,
          "taker_buy_base": 5250.62,
          "taker_buy_quote": 8195.73519
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 1.558,
          "high": 1.565,
          "low": 1.542,
          "close": 1.549,
          "volume": 11711.14,
          "close_time": 1771415999999,
          "quote_volume": 18237.96537,
          "trades": 467,
          "taker_buy_base": 5733.94,
          "taker_buy_quote": 8935.56973
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 1.548,
          "high": 1.553,
          "low": 1.525,
          "close": 1.538,
          "volume": 23922.07,
          "close_time": 1771430399999,
          "quote_volume": 36883.37582,
          "trades": 991,
          "taker_buy_base": 10485.34,
          "taker_buy_quote": 16157.69124
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 1.537,
          "high": 1.537,
          "low": 1.483,
          "close": 1.487,
          "volume": 22904.63,
          "close_time": 1771444799999,
          "quote_volume": 34562.82677,
          "trades": 1123,
          "taker_buy_base": 10648.29,
          "taker_buy_quote": 16053.57871
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 1.487,
          "high": 1.497,
          "low": 1.465,
          "close": 1.481,
          "volume": 19438.82,
          "close_time": 1771459199999,
          "quote_volume": 28733.95058,
          "trades": 847,
          "taker_buy_base": 9710.13,
          "taker_buy_quote": 14372.72449
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 1.482,
          "high": 1.6,
          "low": 1.442,
          "close": 1.452,
          "volume": 426882.31,
          "close_time": 1771473599999,
          "quote_volume": 642650.06724,
          "trades": 13674,
          "taker_buy_base": 208426.78,
          "taker_buy_quote": 312950.08676
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 1.452,
          "high": 1.457,
          "low": 1.427,
          "close": 1.43,
          "volume": 32898.15,
          "close_time": 1771487999999,
          "quote_volume": 47346.43976,
          "trades": 1169,
          "taker_buy_base": 24684.78,
          "taker_buy_quote": 35528.42942
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 1.43,
          "high": 1.43,
          "low": 1.387,
          "close": 1.395,
          "volume": 133891.93,
          "close_time": 1771502399999,
          "quote_volume": 187871.59463,
          "trades": 2856,
          "taker_buy_base": 71289.66,
          "taker_buy_quote": 100098.4455
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 1.395,
          "high": 1.399,
          "low": 1.355,
          "close": 1.377,
          "volume": 100857.07,
          "close_time": 1771516799999,
          "quote_volume": 138880.61646,
          "trades": 2447,
          "taker_buy_base": 67624.87,
          "taker_buy_quote": 93242.80475
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 1.377,
          "high": 1.409,
          "low": 1.372,
          "close": 1.403,
          "volume": 27338.44,
          "close_time": 1771531199999,
          "quote_volume": 38072.87451,
          "trades": 1134,
          "taker_buy_base": 18446.25,
          "taker_buy_quote": 25662.81125
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 1.402,
          "high": 1.43,
          "low": 1.392,
          "close": 1.429,
          "volume": 16408.26,
          "close_time": 1771545599999,
          "quote_volume": 23082.55825,
          "trades": 529,
          "taker_buy_base": 8755.55,
          "taker_buy_quote": 12327.08204
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 1.427,
          "high": 1.473,
          "low": 1.416,
          "close": 1.464,
          "volume": 37215.56,
          "close_time": 1771559999999,
          "quote_volume": 53977.32293,
          "trades": 1096,
          "taker_buy_base": 16204.43,
          "taker_buy_quote": 23434.33812
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 1.464,
          "high": 1.49,
          "low": 1.458,
          "close": 1.47,
          "volume": 67632.07,
          "close_time": 1771574399999,
          "quote_volume": 99750.09381,
          "trades": 1837,
          "taker_buy_base": 31567.68,
          "taker_buy_quote": 46543.49587
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 1.47,
          "high": 1.538,
          "low": 1.465,
          "close": 1.49,
          "volume": 174235.62,
          "close_time": 1771588799999,
          "quote_volume": 262004.93464,
          "trades": 5085,
          "taker_buy_base": 85881.18,
          "taker_buy_quote": 129153.62449
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 1.489,
          "high": 1.504,
          "low": 1.452,
          "close": 1.495,
          "volume": 101400.13,
          "close_time": 1771603199999,
          "quote_volume": 150427.28348,
          "trades": 3864,
          "taker_buy_base": 52509.29,
          "taker_buy_quote": 77833.48029
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 1.496,
          "high": 1.537,
          "low": 1.489,
          "close": 1.522,
          "volume": 101962.07,
          "close_time": 1771617599999,
          "quote_volume": 154428.77597,
          "trades": 3321,
          "taker_buy_base": 48760.72,
          "taker_buy_quote": 73890.95368
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 1.522,
          "high": 2.037,
          "low": 1.516,
          "close": 1.713,
          "volume": 3181537.01,
          "close_time": 1771631999999,
          "quote_volume": 5674447.0231,
          "trades": 119323,
          "taker_buy_base": 1589855.13,
          "taker_buy_quote": 2846117.95599
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1.715,
          "high": 1.944,
          "low": 1.639,
          "close": 1.64,
          "volume": 1037604.6,
          "close_time": 1771646399999,
          "quote_volume": 1793826.8603,
          "trades": 34113,
          "taker_buy_base": 534707.02,
          "taker_buy_quote": 927518.23911
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 1.64,
          "high": 1.652,
          "low": 1.594,
          "close": 1.617,
          "volume": 299061.62,
          "close_time": 1771660799999,
          "quote_volume": 485052.79167,
          "trades": 8312,
          "taker_buy_base": 174855.07,
          "taker_buy_quote": 283677.78912
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 1.617,
          "high": 1.675,
          "low": 1.59,
          "close": 1.635,
          "volume": 424334.07,
          "close_time": 1771675199999,
          "quote_volume": 691226.69297,
          "trades": 9713,
          "taker_buy_base": 178763.89,
          "taker_buy_quote": 291501.53837
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 1.635,
          "high": 1.768,
          "low": 1.603,
          "close": 1.613,
          "volume": 968432.12,
          "close_time": 1771689599999,
          "quote_volume": 1639486.83595,
          "trades": 21857,
          "taker_buy_base": 464976.44,
          "taker_buy_quote": 784361.35618
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 1.614,
          "high": 1.717,
          "low": 1.595,
          "close": 1.614,
          "volume": 570817.41,
          "close_time": 1771703999999,
          "quote_volume": 937879.62282,
          "trades": 16153,
          "taker_buy_base": 276227.37,
          "taker_buy_quote": 453750.48565
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 1.614,
          "high": 1.638,
          "low": 1.575,
          "close": 1.607,
          "volume": 274663.53,
          "close_time": 1771718399999,
          "quote_volume": 440762.46048,
          "trades": 5639,
          "taker_buy_base": 141825.42,
          "taker_buy_quote": 227691.06122
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1.607,
          "high": 1.607,
          "low": 1.535,
          "close": 1.552,
          "volume": 259989.95,
          "close_time": 1771732799999,
          "quote_volume": 404499.59286,
          "trades": 3893,
          "taker_buy_base": 160521.8,
          "taker_buy_quote": 249471.11321
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 1.553,
          "high": 1.558,
          "low": 1.528,
          "close": 1.54,
          "volume": 54003.61,
          "close_time": 1771747199999,
          "quote_volume": 83255.36129,
          "trades": 1512,
          "taker_buy_base": 27614.55,
          "taker_buy_quote": 42555.42828
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 1.54,
          "high": 1.565,
          "low": 1.531,
          "close": 1.546,
          "volume": 143219.84,
          "close_time": 1771761599999,
          "quote_volume": 221950.44642,
          "trades": 3133,
          "taker_buy_base": 90386.18,
          "taker_buy_quote": 140061.47538
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 1.545,
          "high": 1.546,
          "low": 1.505,
          "close": 1.517,
          "volume": 128900.46,
          "close_time": 1771775999999,
          "quote_volume": 196673.8119,
          "trades": 2754,
          "taker_buy_base": 65882.19,
          "taker_buy_quote": 100650.94869
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 1.517,
          "high": 1.528,
          "low": 1.501,
          "close": 1.508,
          "volume": 86589.02,
          "close_time": 1771790399999,
          "quote_volume": 131081.46512,
          "trades": 1549,
          "taker_buy_base": 51558.52,
          "taker_buy_quote": 78027.56354
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 1.508,
          "high": 1.519,
          "low": 1.486,
          "close": 1.509,
          "volume": 87178.28,
          "close_time": 1771804799999,
          "quote_volume": 131025.39781,
          "trades": 1991,
          "taker_buy_base": 49815.11,
          "taker_buy_quote": 74864.53085
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 1.51,
          "high": 1.511,
          "low": 1.425,
          "close": 1.444,
          "volume": 120434.3,
          "close_time": 1771819199999,
          "quote_volume": 175207.78044,
          "trades": 3828,
          "taker_buy_base": 55482.74,
          "taker_buy_quote": 80681.75967
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 1.445,
          "high": 1.47,
          "low": 1.429,
          "close": 1.456,
          "volume": 58586.02,
          "close_time": 1771833599999,
          "quote_volume": 84950.5039,
          "trades": 1487,
          "taker_buy_base": 27226.81,
          "taker_buy_quote": 39509.83653
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 1.456,
          "high": 1.477,
          "low": 1.438,
          "close": 1.456,
          "volume": 67169.35,
          "close_time": 1771847999999,
          "quote_volume": 98028.53735,
          "trades": 1976,
          "taker_buy_base": 37019.63,
          "taker_buy_quote": 54108.8099
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 1.456,
          "high": 1.473,
          "low": 1.449,
          "close": 1.468,
          "volume": 74360.43,
          "close_time": 1771862399999,
          "quote_volume": 108436.25794,
          "trades": 1800,
          "taker_buy_base": 35105.42,
          "taker_buy_quote": 51181.35023
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 1.468,
          "high": 1.473,
          "low": 1.421,
          "close": 1.423,
          "volume": 51293.58,
          "close_time": 1771876799999,
          "quote_volume": 73770.41476,
          "trades": 1764,
          "taker_buy_base": 28890.24,
          "taker_buy_quote": 41523.55472
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 1.423,
          "high": 1.447,
          "low": 1.414,
          "close": 1.424,
          "volume": 34033.29,
          "close_time": 1771891199999,
          "quote_volume": 48683.20787,
          "trades": 859,
          "taker_buy_base": 16794.12,
          "taker_buy_quote": 24009.10484
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 1.427,
          "high": 1.43,
          "low": 1.386,
          "close": 1.404,
          "volume": 105563.05,
          "close_time": 1771905599999,
          "quote_volume": 148756.74772,
          "trades": 2908,
          "taker_buy_base": 53380.33,
          "taker_buy_quote": 75262.71558
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 1.405,
          "high": 1.406,
          "low": 1.373,
          "close": 1.376,
          "volume": 27555.63,
          "close_time": 1771919999999,
          "quote_volume": 38328.77525,
          "trades": 1017,
          "taker_buy_base": 17037.63,
          "taker_buy_quote": 23691.57626
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 1.376,
          "high": 1.389,
          "low": 1.369,
          "close": 1.384,
          "volume": 20923.89,
          "close_time": 1771934399999,
          "quote_volume": 28916.81,
          "trades": 781,
          "taker_buy_base": 11184.22,
          "taker_buy_quote": 15450.85385
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 1.384,
          "high": 1.415,
          "low": 1.373,
          "close": 1.409,
          "volume": 36412.8,
          "close_time": 1771948799999,
          "quote_volume": 50804.42517,
          "trades": 1412,
          "taker_buy_base": 18093.01,
          "taker_buy_quote": 25212.66614
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 1.408,
          "high": 1.419,
          "low": 1.398,
          "close": 1.41,
          "volume": 85382.02,
          "close_time": 1771963199999,
          "quote_volume": 120306.6128,
          "trades": 2088,
          "taker_buy_base": 51792.2,
          "taker_buy_quote": 72975.91112
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 1.41,
          "high": 1.418,
          "low": 1.395,
          "close": 1.414,
          "volume": 34521.59,
          "close_time": 1771977599999,
          "quote_volume": 48515.9171,
          "trades": 1270,
          "taker_buy_base": 18307.07,
          "taker_buy_quote": 25700.78228
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1.413,
          "high": 1.459,
          "low": 1.401,
          "close": 1.455,
          "volume": 52059.49,
          "close_time": 1771991999999,
          "quote_volume": 74870.175,
          "trades": 1690,
          "taker_buy_base": 20676.18,
          "taker_buy_quote": 29712.8791
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 1.456,
          "high": 1.463,
          "low": 1.437,
          "close": 1.449,
          "volume": 52156.43,
          "close_time": 1772006399999,
          "quote_volume": 75496.07223,
          "trades": 1554,
          "taker_buy_base": 21981.7,
          "taker_buy_quote": 31811.42346
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 1.449,
          "high": 1.478,
          "low": 1.449,
          "close": 1.468,
          "volume": 61639.07,
          "close_time": 1772020799999,
          "quote_volume": 90131.96489,
          "trades": 1634,
          "taker_buy_base": 30118.53,
          "taker_buy_quote": 44030.47664
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 1.468,
          "high": 1.496,
          "low": 1.464,
          "close": 1.492,
          "volume": 60206.36,
          "close_time": 1772035199999,
          "quote_volume": 89153.37623,
          "trades": 1688,
          "taker_buy_base": 25749.71,
          "taker_buy_quote": 38098.80665
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 1.492,
          "high": 1.536,
          "low": 1.481,
          "close": 1.517,
          "volume": 168834.49,
          "close_time": 1772049599999,
          "quote_volume": 255064.33439,
          "trades": 3472,
          "taker_buy_base": 79199.87,
          "taker_buy_quote": 119695.57475
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 1.516,
          "high": 1.522,
          "low": 1.47,
          "close": 1.488,
          "volume": 97014.39,
          "close_time": 1772063999999,
          "quote_volume": 145780.24485,
          "trades": 2647,
          "taker_buy_base": 29663.2,
          "taker_buy_quote": 44538.66962
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 1.488,
          "high": 1.507,
          "low": 1.475,
          "close": 1.501,
          "volume": 54410.92,
          "close_time": 1772078399999,
          "quote_volume": 81131.9975,
          "trades": 1535,
          "taker_buy_base": 22928.12,
          "taker_buy_quote": 34149.46129
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 1.501,
          "high": 1.504,
          "low": 1.472,
          "close": 1.474,
          "volume": 43040.41,
          "close_time": 1772092799999,
          "quote_volume": 64072.0619,
          "trades": 1387,
          "taker_buy_base": 19607.97,
          "taker_buy_quote": 29178.64306
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 1.473,
          "high": 1.488,
          "low": 1.456,
          "close": 1.461,
          "volume": 89296.74,
          "close_time": 1772107199999,
          "quote_volume": 131173.85671,
          "trades": 1591,
          "taker_buy_base": 56268.28,
          "taker_buy_quote": 82500.31307
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 1.462,
          "high": 1.472,
          "low": 1.442,
          "close": 1.457,
          "volume": 57253.61,
          "close_time": 1772121599999,
          "quote_volume": 83333.20357,
          "trades": 1742,
          "taker_buy_base": 29390.99,
          "taker_buy_quote": 42790.94034
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 1.457,
          "high": 1.482,
          "low": 1.42,
          "close": 1.463,
          "volume": 86382.86,
          "close_time": 1772135999999,
          "quote_volume": 125123.00089,
          "trades": 2262,
          "taker_buy_base": 43174.12,
          "taker_buy_quote": 62594.04914
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 1.462,
          "high": 1.475,
          "low": 1.452,
          "close": 1.467,
          "volume": 37419.25,
          "close_time": 1772150399999,
          "quote_volume": 54730.65261,
          "trades": 783,
          "taker_buy_base": 13218.43,
          "taker_buy_quote": 19337.45144
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 1.468,
          "high": 1.476,
          "low": 1.451,
          "close": 1.476,
          "volume": 48273.6,
          "close_time": 1772164799999,
          "quote_volume": 70558.26938,
          "trades": 844,
          "taker_buy_base": 23704.91,
          "taker_buy_quote": 34647.25184
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 1.475,
          "high": 1.491,
          "low": 1.465,
          "close": 1.483,
          "volume": 57106.77,
          "close_time": 1772179199999,
          "quote_volume": 84393.17575,
          "trades": 1615,
          "taker_buy_base": 28754.21,
          "taker_buy_quote": 42495.85437
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 1.482,
          "high": 1.492,
          "low": 1.461,
          "close": 1.469,
          "volume": 88247.34,
          "close_time": 1772193599999,
          "quote_volume": 130304.72887,
          "trades": 2437,
          "taker_buy_base": 36864.61,
          "taker_buy_quote": 54484.80792
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 1.467,
          "high": 1.483,
          "low": 1.452,
          "close": 1.474,
          "volume": 74490.86,
          "close_time": 1772207999999,
          "quote_volume": 109314.33229,
          "trades": 2394,
          "taker_buy_base": 36895.13,
          "taker_buy_quote": 54125.40067
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 1.474,
          "high": 1.48,
          "low": 1.442,
          "close": 1.45,
          "volume": 80440.24,
          "close_time": 1772222399999,
          "quote_volume": 117835.89605,
          "trades": 1942,
          "taker_buy_base": 36402.9,
          "taker_buy_quote": 53271.99868
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 1.449,
          "high": 1.46,
          "low": 1.424,
          "close": 1.46,
          "volume": 46143.8,
          "close_time": 1772236799999,
          "quote_volume": 66582.01254,
          "trades": 1120,
          "taker_buy_base": 21326.15,
          "taker_buy_quote": 30784.15562
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.459,
          "high": 1.478,
          "low": 1.452,
          "close": 1.454,
          "volume": 36032.62,
          "close_time": 1772251199999,
          "quote_volume": 52683.40428,
          "trades": 970,
          "taker_buy_base": 18252.47,
          "taker_buy_quote": 26688.23781
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 1.454,
          "high": 1.456,
          "low": 1.371,
          "close": 1.398,
          "volume": 124434.04,
          "close_time": 1772265599999,
          "quote_volume": 175408.4823,
          "trades": 3808,
          "taker_buy_base": 54989.23,
          "taker_buy_quote": 77498.74352
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 1.397,
          "high": 1.407,
          "low": 1.374,
          "close": 1.386,
          "volume": 68897.72,
          "close_time": 1772279999999,
          "quote_volume": 95497.40595,
          "trades": 1687,
          "taker_buy_base": 27217.51,
          "taker_buy_quote": 37742.04845
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 1.387,
          "high": 1.416,
          "low": 1.374,
          "close": 1.41,
          "volume": 80701.96,
          "close_time": 1772294399999,
          "quote_volume": 112929.32795,
          "trades": 2602,
          "taker_buy_base": 37980.62,
          "taker_buy_quote": 53128.57634
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 1.41,
          "high": 1.452,
          "low": 1.388,
          "close": 1.442,
          "volume": 34085.03,
          "close_time": 1772308799999,
          "quote_volume": 48140.71371,
          "trades": 1300,
          "taker_buy_base": 15966.59,
          "taker_buy_quote": 22552.91897
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 1.442,
          "high": 1.47,
          "low": 1.44,
          "close": 1.465,
          "volume": 44913.58,
          "close_time": 1772323199999,
          "quote_volume": 65343.67244,
          "trades": 1413,
          "taker_buy_base": 19926.73,
          "taker_buy_quote": 29006.84365
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.465,
          "high": 1.495,
          "low": 1.44,
          "close": 1.47,
          "volume": 76312.09,
          "close_time": 1772337599999,
          "quote_volume": 112349.9874,
          "trades": 1883,
          "taker_buy_base": 26008.99,
          "taker_buy_quote": 38269.76742
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 1.471,
          "high": 1.478,
          "low": 1.458,
          "close": 1.469,
          "volume": 43053.87,
          "close_time": 1772351999999,
          "quote_volume": 63180.07522,
          "trades": 980,
          "taker_buy_base": 16722.34,
          "taker_buy_quote": 24543.42381
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 1.469,
          "high": 1.47,
          "low": 1.435,
          "close": 1.452,
          "volume": 31113.69,
          "close_time": 1772366399999,
          "quote_volume": 45108.95459,
          "trades": 944,
          "taker_buy_base": 12555.32,
          "taker_buy_quote": 18211.2242
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 1.452,
          "high": 1.477,
          "low": 1.436,
          "close": 1.448,
          "volume": 81139.55,
          "close_time": 1772380799999,
          "quote_volume": 117834.14959,
          "trades": 1224,
          "taker_buy_base": 27348.94,
          "taker_buy_quote": 39736.00325
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 1.449,
          "high": 1.458,
          "low": 1.419,
          "close": 1.421,
          "volume": 32117.51,
          "close_time": 1772395199999,
          "quote_volume": 46101.22994,
          "trades": 668,
          "taker_buy_base": 13580.11,
          "taker_buy_quote": 19505.65501
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 1.421,
          "high": 1.44,
          "low": 1.396,
          "close": 1.426,
          "volume": 33530.63,
          "close_time": 1772409599999,
          "quote_volume": 47541.03126,
          "trades": 946,
          "taker_buy_base": 14894.06,
          "taker_buy_quote": 21113.50745
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.428,
          "high": 1.458,
          "low": 1.428,
          "close": 1.445,
          "volume": 33198.26,
          "close_time": 1772423999999,
          "quote_volume": 47829.73076,
          "trades": 700,
          "taker_buy_base": 16150.14,
          "taker_buy_quote": 23270.12351
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 1.444,
          "high": 1.45,
          "low": 1.414,
          "close": 1.429,
          "volume": 23090.82,
          "close_time": 1772438399999,
          "quote_volume": 33042.18427,
          "trades": 459,
          "taker_buy_base": 9307.35,
          "taker_buy_quote": 13324.32359
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 1.427,
          "high": 1.446,
          "low": 1.417,
          "close": 1.44,
          "volume": 25665.46,
          "close_time": 1772452799999,
          "quote_volume": 36746.03152,
          "trades": 574,
          "taker_buy_base": 12797.79,
          "taker_buy_quote": 18331.22538
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 1.439,
          "high": 1.482,
          "low": 1.427,
          "close": 1.472,
          "volume": 31293.8,
          "close_time": 1772467199999,
          "quote_volume": 45554.70667,
          "trades": 1530,
          "taker_buy_base": 11655.89,
          "taker_buy_quote": 16950.98074
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 1.473,
          "high": 1.493,
          "low": 1.459,
          "close": 1.476,
          "volume": 50193.3,
          "close_time": 1772481599999,
          "quote_volume": 73973.50896,
          "trades": 1839,
          "taker_buy_base": 17911.49,
          "taker_buy_quote": 26418.92616
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 1.475,
          "high": 1.48,
          "low": 1.449,
          "close": 1.453,
          "volume": 52436.82,
          "close_time": 1772495999999,
          "quote_volume": 76788.11293,
          "trades": 926,
          "taker_buy_base": 16485.51,
          "taker_buy_quote": 24122.31962
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.455,
          "high": 1.457,
          "low": 1.442,
          "close": 1.45,
          "volume": 50128.87,
          "close_time": 1772510399999,
          "quote_volume": 72712.67153,
          "trades": 688,
          "taker_buy_base": 15814.95,
          "taker_buy_quote": 22926.53099
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 1.451,
          "high": 1.462,
          "low": 1.438,
          "close": 1.45,
          "volume": 84631.41,
          "close_time": 1772524799999,
          "quote_volume": 122614.06322,
          "trades": 1157,
          "taker_buy_base": 43015.26,
          "taker_buy_quote": 62363.80253
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 1.45,
          "high": 1.453,
          "low": 1.408,
          "close": 1.426,
          "volume": 113800.95,
          "close_time": 1772539199999,
          "quote_volume": 161967.6757,
          "trades": 1923,
          "taker_buy_base": 32438.01,
          "taker_buy_quote": 46097.43237
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 1.425,
          "high": 1.444,
          "low": 1.398,
          "close": 1.425,
          "volume": 44553.33,
          "close_time": 1772553599999,
          "quote_volume": 63263.65395,
          "trades": 2552,
          "taker_buy_base": 23202.65,
          "taker_buy_quote": 32952.55499
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 1.424,
          "high": 1.454,
          "low": 1.42,
          "close": 1.428,
          "volume": 93680.37,
          "close_time": 1772567999999,
          "quote_volume": 134734.15952,
          "trades": 4015,
          "taker_buy_base": 42585.44,
          "taker_buy_quote": 61283.57639
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 1.428,
          "high": 1.447,
          "low": 1.417,
          "close": 1.434,
          "volume": 19174.68,
          "close_time": 1772582399999,
          "quote_volume": 27468.37011,
          "trades": 792,
          "taker_buy_base": 10135.49,
          "taker_buy_quote": 14530.11098
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.434,
          "high": 1.439,
          "low": 1.412,
          "close": 1.423,
          "volume": 22138.82,
          "close_time": 1772596799999,
          "quote_volume": 31522.47534,
          "trades": 672,
          "taker_buy_base": 9243.93,
          "taker_buy_quote": 13183.27277
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 1.424,
          "high": 1.437,
          "low": 1.408,
          "close": 1.432,
          "volume": 29773.67,
          "close_time": 1772611199999,
          "quote_volume": 42284.94991,
          "trades": 748,
          "taker_buy_base": 15210.35,
          "taker_buy_quote": 21604.88999
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 1.432,
          "high": 1.467,
          "low": 1.424,
          "close": 1.444,
          "volume": 51036.09,
          "close_time": 1772625599999,
          "quote_volume": 73930.32471,
          "trades": 1391,
          "taker_buy_base": 24639.4,
          "taker_buy_quote": 35672.91116
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 1.445,
          "high": 1.475,
          "low": 1.432,
          "close": 1.474,
          "volume": 40360.03,
          "close_time": 1772639999999,
          "quote_volume": 58703.33952,
          "trades": 1875,
          "taker_buy_base": 23046.33,
          "taker_buy_quote": 33504.98517
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 1.475,
          "high": 1.479,
          "low": 1.459,
          "close": 1.473,
          "volume": 35038.5,
          "close_time": 1772654399999,
          "quote_volume": 51432.1087,
          "trades": 1401,
          "taker_buy_base": 13625.06,
          "taker_buy_quote": 19986.55508
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 1.473,
          "high": 1.473,
          "low": 1.444,
          "close": 1.458,
          "volume": 39502.23,
          "close_time": 1772668799999,
          "quote_volume": 57699.50655,
          "trades": 1407,
          "taker_buy_base": 16412.47,
          "taker_buy_quote": 23967.66189
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.458,
          "high": 1.458,
          "low": 1.436,
          "close": 1.451,
          "volume": 50866.94,
          "close_time": 1772683199999,
          "quote_volume": 73706.50421,
          "trades": 1079,
          "taker_buy_base": 26586.62,
          "taker_buy_quote": 38522.14075
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 1.451,
          "high": 1.459,
          "low": 1.436,
          "close": 1.443,
          "volume": 36891.25,
          "close_time": 1772697599999,
          "quote_volume": 53463.3302,
          "trades": 872,
          "taker_buy_base": 17742.93,
          "taker_buy_quote": 25718.39798
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 1.442,
          "high": 1.462,
          "low": 1.438,
          "close": 1.451,
          "volume": 27868.13,
          "close_time": 1772711999999,
          "quote_volume": 40431.61116,
          "trades": 859,
          "taker_buy_base": 12569.83,
          "taker_buy_quote": 18220.40531
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 1.451,
          "high": 1.461,
          "low": 1.428,
          "close": 1.437,
          "volume": 41573.65,
          "close_time": 1772726399999,
          "quote_volume": 60013.1799,
          "trades": 1914,
          "taker_buy_base": 20284.71,
          "taker_buy_quote": 29247.41614
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 1.437,
          "high": 1.443,
          "low": 1.411,
          "close": 1.433,
          "volume": 36918.22,
          "close_time": 1772740799999,
          "quote_volume": 52599.76905,
          "trades": 1461,
          "taker_buy_base": 23399.78,
          "taker_buy_quote": 33331.45392
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 1.433,
          "high": 1.446,
          "low": 1.432,
          "close": 1.44,
          "volume": 23398.74,
          "close_time": 1772755199999,
          "quote_volume": 33657.35437,
          "trades": 843,
          "taker_buy_base": 12334.89,
          "taker_buy_quote": 17747.51151
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.441,
          "high": 1.459,
          "low": 1.43,
          "close": 1.459,
          "volume": 50891.36,
          "close_time": 1772769599999,
          "quote_volume": 73734.24479,
          "trades": 989,
          "taker_buy_base": 18851.17,
          "taker_buy_quote": 27317.4078
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 1.458,
          "high": 1.475,
          "low": 1.443,
          "close": 1.474,
          "volume": 31783.68,
          "close_time": 1772783999999,
          "quote_volume": 46334.93376,
          "trades": 655,
          "taker_buy_base": 17011.92,
          "taker_buy_quote": 24807.79777
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 1.475,
          "high": 1.488,
          "low": 1.449,
          "close": 1.477,
          "volume": 136378.43,
          "close_time": 1772798399999,
          "quote_volume": 200481.60793,
          "trades": 2428,
          "taker_buy_base": 70259.64,
          "taker_buy_quote": 103297.33919
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 1.476,
          "high": 1.486,
          "low": 1.401,
          "close": 1.406,
          "volume": 174886.65,
          "close_time": 1772812799999,
          "quote_volume": 251883.46237,
          "trades": 5292,
          "taker_buy_base": 86662.78,
          "taker_buy_quote": 124732.0016
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 1.405,
          "high": 1.433,
          "low": 1.394,
          "close": 1.42,
          "volume": 37889.37,
          "close_time": 1772827199999,
          "quote_volume": 53471.05044,
          "trades": 1443,
          "taker_buy_base": 22892.0,
          "taker_buy_quote": 32307.52661
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 1.419,
          "high": 1.421,
          "low": 1.407,
          "close": 1.415,
          "volume": 16507.04,
          "close_time": 1772841599999,
          "quote_volume": 23346.23232,
          "trades": 480,
          "taker_buy_base": 7100.77,
          "taker_buy_quote": 10036.16503
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.415,
          "high": 1.416,
          "low": 1.391,
          "close": 1.394,
          "volume": 14807.47,
          "close_time": 1772855999999,
          "quote_volume": 20733.08372,
          "trades": 504,
          "taker_buy_base": 5288.33,
          "taker_buy_quote": 7401.25026
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 1.394,
          "high": 1.405,
          "low": 1.383,
          "close": 1.393,
          "volume": 17144.03,
          "close_time": 1772870399999,
          "quote_volume": 23879.30572,
          "trades": 661,
          "taker_buy_base": 9057.63,
          "taker_buy_quote": 12620.70821
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 1.392,
          "high": 1.402,
          "low": 1.39,
          "close": 1.397,
          "volume": 9494.87,
          "close_time": 1772884799999,
          "quote_volume": 13251.50644,
          "trades": 316,
          "taker_buy_base": 4169.83,
          "taker_buy_quote": 5818.15875
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 1.396,
          "high": 1.398,
          "low": 1.372,
          "close": 1.379,
          "volume": 60992.42,
          "close_time": 1772899199999,
          "quote_volume": 84326.14442,
          "trades": 1229,
          "taker_buy_base": 27796.62,
          "taker_buy_quote": 38441.93765
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 1.378,
          "high": 1.393,
          "low": 1.369,
          "close": 1.374,
          "volume": 38714.22,
          "close_time": 1772913599999,
          "quote_volume": 53524.91865,
          "trades": 972,
          "taker_buy_base": 18151.64,
          "taker_buy_quote": 25132.74155
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 1.374,
          "high": 1.383,
          "low": 1.356,
          "close": 1.368,
          "volume": 17336.16,
          "close_time": 1772927999999,
          "quote_volume": 23732.26511,
          "trades": 665,
          "taker_buy_base": 11423.12,
          "taker_buy_quote": 15628.94381
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1.37,
          "high": 1.371,
          "low": 1.345,
          "close": 1.349,
          "volume": 28038.35,
          "close_time": 1772942399999,
          "quote_volume": 38089.49965,
          "trades": 899,
          "taker_buy_base": 14458.48,
          "taker_buy_quote": 19657.24054
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 1.349,
          "high": 1.372,
          "low": 1.349,
          "close": 1.367,
          "volume": 14643.15,
          "close_time": 1772956799999,
          "quote_volume": 19895.28064,
          "trades": 538,
          "taker_buy_base": 7625.9,
          "taker_buy_quote": 10343.55893
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 1.367,
          "high": 1.386,
          "low": 1.36,
          "close": 1.38,
          "volume": 18687.85,
          "close_time": 1772971199999,
          "quote_volume": 25695.03287,
          "trades": 764,
          "taker_buy_base": 9142.1,
          "taker_buy_quote": 12575.15529
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 1.38,
          "high": 1.383,
          "low": 1.353,
          "close": 1.359,
          "volume": 25215.33,
          "close_time": 1772985599999,
          "quote_volume": 34456.75825,
          "trades": 1219,
          "taker_buy_base": 8446.37,
          "taker_buy_quote": 11561.19986
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 1.359,
          "high": 1.383,
          "low": 1.347,
          "close": 1.379,
          "volume": 19725.09,
          "close_time": 1772999999999,
          "quote_volume": 26862.25843,
          "trades": 918,
          "taker_buy_base": 9525.71,
          "taker_buy_quote": 12968.86838
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 1.379,
          "high": 1.383,
          "low": 1.344,
          "close": 1.354,
          "volume": 33729.34,
          "close_time": 1773014399999,
          "quote_volume": 45934.75153,
          "trades": 1631,
          "taker_buy_base": 19030.24,
          "taker_buy_quote": 25904.10639
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1.353,
          "high": 1.387,
          "low": 1.35,
          "close": 1.373,
          "volume": 32456.14,
          "close_time": 1773028799999,
          "quote_volume": 44363.77195,
          "trades": 1565,
          "taker_buy_base": 18970.77,
          "taker_buy_quote": 25942.38548
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 1.374,
          "high": 1.398,
          "low": 1.371,
          "close": 1.392,
          "volume": 22389.94,
          "close_time": 1773043199999,
          "quote_volume": 31000.10138,
          "trades": 1157,
          "taker_buy_base": 13663.55,
          "taker_buy_quote": 18895.86006
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 1.392,
          "high": 1.395,
          "low": 1.374,
          "close": 1.385,
          "volume": 21672.69,
          "close_time": 1773057599999,
          "quote_volume": 30027.79311,
          "trades": 868,
          "taker_buy_base": 9430.33,
          "taker_buy_quote": 13066.27998
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 1.385,
          "high": 1.401,
          "low": 1.38,
          "close": 1.397,
          "volume": 23695.85,
          "close_time": 1773071999999,
          "quote_volume": 32992.12662,
          "trades": 1277,
          "taker_buy_base": 12955.09,
          "taker_buy_quote": 18040.44683
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 1.397,
          "high": 1.41,
          "low": 1.386,
          "close": 1.395,
          "volume": 19058.25,
          "close_time": 1773086399999,
          "quote_volume": 26592.19376,
          "trades": 994,
          "taker_buy_base": 10787.24,
          "taker_buy_quote": 15054.25135
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 1.395,
          "high": 1.404,
          "low": 1.38,
          "close": 1.382,
          "volume": 10499.9,
          "close_time": 1773100799999,
          "quote_volume": 14610.46199,
          "trades": 578,
          "taker_buy_base": 5350.85,
          "taker_buy_quote": 7442.67258
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1.38,
          "high": 1.405,
          "low": 1.377,
          "close": 1.393,
          "volume": 24461.39,
          "close_time": 1773115199999,
          "quote_volume": 34035.31362,
          "trades": 978,
          "taker_buy_base": 11441.86,
          "taker_buy_quote": 15921.2753
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 1.393,
          "high": 1.407,
          "low": 1.392,
          "close": 1.403,
          "volume": 15733.21,
          "close_time": 1773129599999,
          "quote_volume": 22022.21004,
          "trades": 740,
          "taker_buy_base": 7143.75,
          "taker_buy_quote": 9997.95504
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 1.403,
          "high": 1.419,
          "low": 1.402,
          "close": 1.412,
          "volume": 22562.56,
          "close_time": 1773143999999,
          "quote_volume": 31872.1469,
          "trades": 749,
          "taker_buy_base": 11260.84,
          "taker_buy_quote": 15920.26439
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 1.412,
          "high": 1.438,
          "low": 1.404,
          "close": 1.433,
          "volume": 55490.22,
          "close_time": 1773158399999,
          "quote_volume": 78502.68701,
          "trades": 1486,
          "taker_buy_base": 17056.83,
          "taker_buy_quote": 24175.76976
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 1.433,
          "high": 1.438,
          "low": 1.405,
          "close": 1.413,
          "volume": 29235.4,
          "close_time": 1773172799999,
          "quote_volume": 41555.58566,
          "trades": 1137,
          "taker_buy_base": 16576.55,
          "taker_buy_quote": 23567.44285
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 1.413,
          "high": 1.42,
          "low": 1.4,
          "close": 1.415,
          "volume": 9826.53,
          "close_time": 1773187199999,
          "quote_volume": 13867.11397,
          "trades": 517,
          "taker_buy_base": 3319.31,
          "taker_buy_quote": 4685.47757
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 1.413,
          "high": 1.416,
          "low": 1.4,
          "close": 1.4,
          "volume": 25684.18,
          "close_time": 1773201599999,
          "quote_volume": 36220.414,
          "trades": 719,
          "taker_buy_base": 15731.88,
          "taker_buy_quote": 22195.8782
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 1.401,
          "high": 1.413,
          "low": 1.395,
          "close": 1.404,
          "volume": 16136.54,
          "close_time": 1773215999999,
          "quote_volume": 22685.28492,
          "trades": 550,
          "taker_buy_base": 6814.43,
          "taker_buy_quote": 9569.61105
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 1.403,
          "high": 1.409,
          "low": 1.4,
          "close": 1.401,
          "volume": 17056.5,
          "close_time": 1773230399999,
          "quote_volume": 23946.70539,
          "trades": 560,
          "taker_buy_base": 7394.66,
          "taker_buy_quote": 10384.11099
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 1.401,
          "high": 1.426,
          "low": 1.399,
          "close": 1.406,
          "volume": 43839.82,
          "close_time": 1773244799999,
          "quote_volume": 61936.79173,
          "trades": 1785,
          "taker_buy_base": 16946.37,
          "taker_buy_quote": 23945.94844
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 1.407,
          "high": 1.421,
          "low": 1.404,
          "close": 1.419,
          "volume": 19348.11,
          "close_time": 1773259199999,
          "quote_volume": 27344.65104,
          "trades": 754,
          "taker_buy_base": 5694.69,
          "taker_buy_quote": 8038.79075
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 1.418,
          "high": 1.426,
          "low": 1.413,
          "close": 1.419,
          "volume": 10803.61,
          "close_time": 1773273599999,
          "quote_volume": 15330.67385,
          "trades": 437,
          "taker_buy_base": 3426.33,
          "taker_buy_quote": 4862.23974
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 1.421,
          "high": 1.422,
          "low": 1.406,
          "close": 1.412,
          "volume": 16988.93,
          "close_time": 1773287999999,
          "quote_volume": 23988.52341,
          "trades": 501,
          "taker_buy_base": 7906.1,
          "taker_buy_quote": 11164.27582
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 1.413,
          "high": 1.418,
          "low": 1.402,
          "close": 1.417,
          "volume": 24773.67,
          "close_time": 1773302399999,
          "quote_volume": 34889.0229,
          "trades": 545,
          "taker_buy_base": 9092.36,
          "taker_buy_quote": 12801.41299
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 1.417,
          "high": 1.429,
          "low": 1.413,
          "close": 1.421,
          "volume": 21523.49,
          "close_time": 1773316799999,
          "quote_volume": 30599.48633,
          "trades": 652,
          "taker_buy_base": 9318.67,
          "taker_buy_quote": 13244.118
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 1.422,
          "high": 1.43,
          "low": 1.405,
          "close": 1.421,
          "volume": 26864.09,
          "close_time": 1773331199999,
          "quote_volume": 38155.7156,
          "trades": 969,
          "taker_buy_base": 13943.48,
          "taker_buy_quote": 19819.55225
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 1.42,
          "high": 1.427,
          "low": 1.413,
          "close": 1.424,
          "volume": 11782.4,
          "close_time": 1773345599999,
          "quote_volume": 16748.01062,
          "trades": 556,
          "taker_buy_base": 5301.01,
          "taker_buy_quote": 7536.70406
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 1.423,
          "high": 1.434,
          "low": 1.414,
          "close": 1.426,
          "volume": 12967.96,
          "close_time": 1773359999999,
          "quote_volume": 18455.35077,
          "trades": 557,
          "taker_buy_base": 5218.83,
          "taker_buy_quote": 7435.75068
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 1.426,
          "high": 1.443,
          "low": 1.42,
          "close": 1.438,
          "volume": 27046.77,
          "close_time": 1773374399999,
          "quote_volume": 38675.32303,
          "trades": 973,
          "taker_buy_base": 10421.82,
          "taker_buy_quote": 14918.39155
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 1.438,
          "high": 1.44,
          "low": 1.428,
          "close": 1.436,
          "volume": 13467.08,
          "close_time": 1773388799999,
          "quote_volume": 19326.15916,
          "trades": 421,
          "taker_buy_base": 5569.9,
          "taker_buy_quote": 7995.83664
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 1.435,
          "high": 1.452,
          "low": 1.433,
          "close": 1.447,
          "volume": 26321.3,
          "close_time": 1773403199999,
          "quote_volume": 38000.698,
          "trades": 708,
          "taker_buy_base": 11513.76,
          "taker_buy_quote": 16630.38638
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 1.448,
          "high": 1.481,
          "low": 1.448,
          "close": 1.459,
          "volume": 70450.97,
          "close_time": 1773417599999,
          "quote_volume": 103225.9407,
          "trades": 2640,
          "taker_buy_base": 29798.97,
          "taker_buy_quote": 43677.82304
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 1.459,
          "high": 1.466,
          "low": 1.438,
          "close": 1.442,
          "volume": 35939.86,
          "close_time": 1773431999999,
          "quote_volume": 52287.39549,
          "trades": 1170,
          "taker_buy_base": 15543.9,
          "taker_buy_quote": 22600.27954
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 1.442,
          "high": 1.455,
          "low": 1.434,
          "close": 1.44,
          "volume": 9847.11,
          "close_time": 1773446399999,
          "quote_volume": 14215.65838,
          "trades": 484,
          "taker_buy_base": 5256.37,
          "taker_buy_quote": 7591.80409
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 1.44,
          "high": 1.44,
          "low": 1.423,
          "close": 1.44,
          "volume": 14118.81,
          "close_time": 1773460799999,
          "quote_volume": 20214.21622,
          "trades": 480,
          "taker_buy_base": 6506.91,
          "taker_buy_quote": 9315.98866
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 1.439,
          "high": 1.444,
          "low": 1.415,
          "close": 1.422,
          "volume": 26844.66,
          "close_time": 1773475199999,
          "quote_volume": 38441.6199,
          "trades": 484,
          "taker_buy_base": 7881.02,
          "taker_buy_quote": 11257.36031
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 1.42,
          "high": 1.428,
          "low": 1.417,
          "close": 1.428,
          "volume": 9296.98,
          "close_time": 1773489599999,
          "quote_volume": 13217.03723,
          "trades": 299,
          "taker_buy_base": 5512.08,
          "taker_buy_quote": 7835.13035
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 1.428,
          "high": 1.434,
          "low": 1.415,
          "close": 1.418,
          "volume": 21072.52,
          "close_time": 1773503999999,
          "quote_volume": 29968.35541,
          "trades": 354,
          "taker_buy_base": 12967.37,
          "taker_buy_quote": 18436.26032
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 1.418,
          "high": 1.424,
          "low": 1.415,
          "close": 1.415,
          "volume": 7955.55,
          "close_time": 1773518399999,
          "quote_volume": 11281.24659,
          "trades": 403,
          "taker_buy_base": 2915.35,
          "taker_buy_quote": 4135.68591
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 1.415,
          "high": 1.421,
          "low": 1.412,
          "close": 1.419,
          "volume": 9421.44,
          "close_time": 1773532799999,
          "quote_volume": 13331.15944,
          "trades": 853,
          "taker_buy_base": 3813.39,
          "taker_buy_quote": 5398.86605
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.42,
          "high": 1.432,
          "low": 1.416,
          "close": 1.427,
          "volume": 12300.29,
          "close_time": 1773547199999,
          "quote_volume": 17515.07954,
          "trades": 385,
          "taker_buy_base": 5341.8,
          "taker_buy_quote": 7601.55271
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 1.427,
          "high": 1.429,
          "low": 1.418,
          "close": 1.428,
          "volume": 11224.59,
          "close_time": 1773561599999,
          "quote_volume": 15977.42086,
          "trades": 417,
          "taker_buy_base": 6792.42,
          "taker_buy_quote": 9671.04765
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 1.429,
          "high": 1.437,
          "low": 1.424,
          "close": 1.435,
          "volume": 9909.09,
          "close_time": 1773575999999,
          "quote_volume": 14164.0103,
          "trades": 379,
          "taker_buy_base": 5044.47,
          "taker_buy_quote": 7209.88699
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 1.434,
          "high": 1.434,
          "low": 1.42,
          "close": 1.425,
          "volume": 18876.13,
          "close_time": 1773590399999,
          "quote_volume": 26911.33147,
          "trades": 442,
          "taker_buy_base": 7019.24,
          "taker_buy_quote": 10003.52545
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 1.426,
          "high": 1.436,
          "low": 1.422,
          "close": 1.433,
          "volume": 10693.89,
          "close_time": 1773604799999,
          "quote_volume": 15283.95415,
          "trades": 336,
          "taker_buy_base": 4715.47,
          "taker_buy_quote": 6738.97796
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 1.433,
          "high": 1.454,
          "low": 1.433,
          "close": 1.448,
          "volume": 25819.09,
          "close_time": 1773619199999,
          "quote_volume": 37313.54433,
          "trades": 884,
          "taker_buy_base": 11650.83,
          "taker_buy_quote": 16845.15659
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 1.449,
          "high": 1.627,
          "low": 1.449,
          "close": 1.537,
          "volume": 1261389.68,
          "close_time": 1773633599999,
          "quote_volume": 1923422.3991,
          "trades": 34290,
          "taker_buy_base": 663277.76,
          "taker_buy_quote": 1012168.3958
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 1.537,
          "high": 1.537,
          "low": 1.494,
          "close": 1.504,
          "volume": 232917.2,
          "close_time": 1773647999999,
          "quote_volume": 351233.50123,
          "trades": 8127,
          "taker_buy_base": 135565.12,
          "taker_buy_quote": 204442.66199
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 1.503,
          "high": 1.515,
          "low": 1.484,
          "close": 1.496,
          "volume": 219041.85,
          "close_time": 1773662399999,
          "quote_volume": 328300.57405,
          "trades": 5527,
          "taker_buy_base": 106827.36,
          "taker_buy_quote": 160149.03269
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 1.497,
          "high": 1.503,
          "low": 1.476,
          "close": 1.486,
          "volume": 104193.23,
          "close_time": 1773676799999,
          "quote_volume": 155499.72263,
          "trades": 2252,
          "taker_buy_base": 43632.9,
          "taker_buy_quote": 65026.38179
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 1.486,
          "high": 1.509,
          "low": 1.486,
          "close": 1.5,
          "volume": 36637.95,
          "close_time": 1773691199999,
          "quote_volume": 54981.26633,
          "trades": 1232,
          "taker_buy_base": 18461.06,
          "taker_buy_quote": 27725.78874
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 1.501,
          "high": 1.511,
          "low": 1.495,
          "close": 1.508,
          "volume": 42752.21,
          "close_time": 1773705599999,
          "quote_volume": 64187.7656,
          "trades": 1345,
          "taker_buy_base": 26408.41,
          "taker_buy_quote": 39654.33959
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.506,
          "high": 1.513,
          "low": 1.48,
          "close": 1.49,
          "volume": 145358.89,
          "close_time": 1773719999999,
          "quote_volume": 217752.08091,
          "trades": 3406,
          "taker_buy_base": 69362.4,
          "taker_buy_quote": 104007.40547
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 1.491,
          "high": 1.502,
          "low": 1.479,
          "close": 1.494,
          "volume": 75068.12,
          "close_time": 1773734399999,
          "quote_volume": 111885.83655,
          "trades": 1736,
          "taker_buy_base": 37357.25,
          "taker_buy_quote": 55654.98605
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 1.495,
          "high": 1.524,
          "low": 1.494,
          "close": 1.515,
          "volume": 73474.64,
          "close_time": 1773748799999,
          "quote_volume": 110895.10113,
          "trades": 1797,
          "taker_buy_base": 30755.94,
          "taker_buy_quote": 46394.38278
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 1.515,
          "high": 1.62,
          "low": 1.505,
          "close": 1.55,
          "volume": 359941.55,
          "close_time": 1773763199999,
          "quote_volume": 562208.5059,
          "trades": 10609,
          "taker_buy_base": 162877.38,
          "taker_buy_quote": 254306.27419
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 1.55,
          "high": 1.573,
          "low": 1.54,
          "close": 1.55,
          "volume": 142521.37,
          "close_time": 1773777599999,
          "quote_volume": 221551.33003,
          "trades": 3592,
          "taker_buy_base": 78396.61,
          "taker_buy_quote": 121857.98139
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 1.55,
          "high": 1.557,
          "low": 1.522,
          "close": 1.525,
          "volume": 91418.15,
          "close_time": 1773791999999,
          "quote_volume": 140863.06191,
          "trades": 1901,
          "taker_buy_base": 40748.75,
          "taker_buy_quote": 62769.17971
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 1.524,
          "high": 1.537,
          "low": 1.502,
          "close": 1.519,
          "volume": 90208.25,
          "close_time": 1773806399999,
          "quote_volume": 136400.18203,
          "trades": 1949,
          "taker_buy_base": 40543.39,
          "taker_buy_quote": 61333.93088
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 1.518,
          "high": 1.525,
          "low": 1.501,
          "close": 1.515,
          "volume": 58359.5,
          "close_time": 1773820799999,
          "quote_volume": 88398.74593,
          "trades": 1151,
          "taker_buy_base": 31186.72,
          "taker_buy_quote": 47273.04168
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 1.514,
          "high": 1.519,
          "low": 1.466,
          "close": 1.473,
          "volume": 82175.76,
          "close_time": 1773835199999,
          "quote_volume": 122690.5565,
          "trades": 1943,
          "taker_buy_base": 30548.67,
          "taker_buy_quote": 45642.202
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 1.473,
          "high": 1.473,
          "low": 1.43,
          "close": 1.445,
          "volume": 139058.69,
          "close_time": 1773849599999,
          "quote_volume": 202334.59063,
          "trades": 3446,
          "taker_buy_base": 81988.5,
          "taker_buy_quote": 119484.02143
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 1.444,
          "high": 1.45,
          "low": 1.43,
          "close": 1.431,
          "volume": 45050.42,
          "close_time": 1773863999999,
          "quote_volume": 64844.83671,
          "trades": 1353,
          "taker_buy_base": 23253.71,
          "taker_buy_quote": 33468.74213
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 1.431,
          "high": 1.448,
          "low": 1.424,
          "close": 1.442,
          "volume": 33566.5,
          "close_time": 1773878399999,
          "quote_volume": 48398.13194,
          "trades": 912,
          "taker_buy_base": 15976.49,
          "taker_buy_quote": 23034.81868
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 1.442,
          "high": 1.442,
          "low": 1.421,
          "close": 1.428,
          "volume": 26967.59,
          "close_time": 1773892799999,
          "quote_volume": 38583.31528,
          "trades": 864,
          "taker_buy_base": 9957.88,
          "taker_buy_quote": 14219.74102
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 1.428,
          "high": 1.429,
          "low": 1.402,
          "close": 1.413,
          "volume": 39300.8,
          "close_time": 1773907199999,
          "quote_volume": 55678.1812,
          "trades": 1061,
          "taker_buy_base": 17905.65,
          "taker_buy_quote": 25332.35605
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 1.412,
          "high": 1.423,
          "low": 1.407,
          "close": 1.411,
          "volume": 13147.22,
          "close_time": 1773921599999,
          "quote_volume": 18607.33817,
          "trades": 565,
          "taker_buy_base": 5508.73,
          "taker_buy_quote": 7798.96999
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 1.41,
          "high": 1.41,
          "low": 1.383,
          "close": 1.399,
          "volume": 54819.31,
          "close_time": 1773935999999,
          "quote_volume": 76397.9807,
          "trades": 1940,
          "taker_buy_base": 25792.35,
          "taker_buy_quote": 35954.9593
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 1.398,
          "high": 1.414,
          "low": 1.39,
          "close": 1.406,
          "volume": 18818.14,
          "close_time": 1773950399999,
          "quote_volume": 26430.60139,
          "trades": 864,
          "taker_buy_base": 8037.58,
          "taker_buy_quote": 11289.45737
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 1.406,
          "high": 1.414,
          "low": 1.405,
          "close": 1.409,
          "volume": 11206.37,
          "close_time": 1773964799999,
          "quote_volume": 15795.96904,
          "trades": 460,
          "taker_buy_base": 7014.82,
          "taker_buy_quote": 9887.5401
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 1.409,
          "high": 1.431,
          "low": 1.409,
          "close": 1.428,
          "volume": 25149.6,
          "close_time": 1773979199999,
          "quote_volume": 35751.64151,
          "trades": 611,
          "taker_buy_base": 11095.51,
          "taker_buy_quote": 15802.56448
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 1.427,
          "high": 1.432,
          "low": 1.414,
          "close": 1.426,
          "volume": 24798.14,
          "close_time": 1773993599999,
          "quote_volume": 35357.67543,
          "trades": 556,
          "taker_buy_base": 10194.58,
          "taker_buy_quote": 14531.42312
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 1.426,
          "high": 1.434,
          "low": 1.421,
          "close": 1.426,
          "volume": 15059.67,
          "close_time": 1774007999999,
          "quote_volume": 21499.35629,
          "trades": 625,
          "taker_buy_base": 7982.94,
          "taker_buy_quote": 11395.68754
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 1.427,
          "high": 1.431,
          "low": 1.4,
          "close": 1.409,
          "volume": 22463.02,
          "close_time": 1774022399999,
          "quote_volume": 31778.99766,
          "trades": 911,
          "taker_buy_base": 11676.06,
          "taker_buy_quote": 16517.2847
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 1.41,
          "high": 1.414,
          "low": 1.395,
          "close": 1.401,
          "volume": 11392.43,
          "close_time": 1774036799999,
          "quote_volume": 16007.38135,
          "trades": 606,
          "taker_buy_base": 4518.29,
          "taker_buy_quote": 6352.06015
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 1.402,
          "high": 1.415,
          "low": 1.394,
          "close": 1.412,
          "volume": 18814.8,
          "close_time": 1774051199999,
          "quote_volume": 26459.74795,
          "trades": 453,
          "taker_buy_base": 11440.25,
          "taker_buy_quote": 16096.47845
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 1.41,
          "high": 1.412,
          "low": 1.403,
          "close": 1.408,
          "volume": 8034.11,
          "close_time": 1774065599999,
          "quote_volume": 11307.4956,
          "trades": 233,
          "taker_buy_base": 4184.04,
          "taker_buy_quote": 5889.06203
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 1.408,
          "high": 1.418,
          "low": 1.407,
          "close": 1.408,
          "volume": 3702.29,
          "close_time": 1774079999999,
          "quote_volume": 5223.88462,
          "trades": 163,
          "taker_buy_base": 1883.49,
          "taker_buy_quote": 2657.66192
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 1.408,
          "high": 1.411,
          "low": 1.404,
          "close": 1.406,
          "volume": 5092.48,
          "close_time": 1774094399999,
          "quote_volume": 7164.29945,
          "trades": 145,
          "taker_buy_base": 1428.98,
          "taker_buy_quote": 2011.19811
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 1.407,
          "high": 1.408,
          "low": 1.39,
          "close": 1.402,
          "volume": 57710.27,
          "close_time": 1774108799999,
          "quote_volume": 80779.10316,
          "trades": 1378,
          "taker_buy_base": 29382.32,
          "taker_buy_quote": 41154.94777
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 1.401,
          "high": 1.408,
          "low": 1.395,
          "close": 1.405,
          "volume": 8306.94,
          "close_time": 1774123199999,
          "quote_volume": 11626.82207,
          "trades": 246,
          "taker_buy_base": 4150.8,
          "taker_buy_quote": 5809.13089
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 1.406,
          "high": 1.411,
          "low": 1.35,
          "close": 1.358,
          "volume": 55777.18,
          "close_time": 1774137599999,
          "quote_volume": 76539.185,
          "trades": 1434,
          "taker_buy_base": 23015.96,
          "taker_buy_quote": 31539.51665
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 1.359,
          "high": 1.359,
          "low": 1.32,
          "close": 1.341,
          "volume": 72241.78,
          "close_time": 1774151999999,
          "quote_volume": 96835.22937,
          "trades": 2431,
          "taker_buy_base": 36731.33,
          "taker_buy_quote": 49230.87253
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 1.341,
          "high": 1.357,
          "low": 1.34,
          "close": 1.344,
          "volume": 16053.67,
          "close_time": 1774166399999,
          "quote_volume": 21645.90521,
          "trades": 544,
          "taker_buy_base": 8115.36,
          "taker_buy_quote": 10947.26563
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 1.343,
          "high": 1.349,
          "low": 1.329,
          "close": 1.331,
          "volume": 12707.75,
          "close_time": 1774180799999,
          "quote_volume": 16984.78917,
          "trades": 563,
          "taker_buy_base": 5485.48,
          "taker_buy_quote": 7336.19911
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 1.332,
          "high": 1.35,
          "low": 1.331,
          "close": 1.336,
          "volume": 23093.01,
          "close_time": 1774195199999,
          "quote_volume": 30985.34064,
          "trades": 647,
          "taker_buy_base": 10420.6,
          "taker_buy_quote": 13993.72174
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 1.336,
          "high": 1.338,
          "low": 1.312,
          "close": 1.318,
          "volume": 19662.45,
          "close_time": 1774209599999,
          "quote_volume": 26015.6354,
          "trades": 681,
          "taker_buy_base": 8476.26,
          "taker_buy_quote": 11236.32107
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 1.318,
          "high": 1.327,
          "low": 1.303,
          "close": 1.317,
          "volume": 62275.82,
          "close_time": 1774223999999,
          "quote_volume": 81873.26208,
          "trades": 1409,
          "taker_buy_base": 31160.45,
          "taker_buy_quote": 40966.77841
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 1.318,
          "high": 1.332,
          "low": 1.305,
          "close": 1.324,
          "volume": 24462.64,
          "close_time": 1774238399999,
          "quote_volume": 32198.22924,
          "trades": 796,
          "taker_buy_base": 11362.01,
          "taker_buy_quote": 14976.84099
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 1.324,
          "high": 1.338,
          "low": 1.303,
          "close": 1.311,
          "volume": 19796.38,
          "close_time": 1774252799999,
          "quote_volume": 26138.16938,
          "trades": 912,
          "taker_buy_base": 10385.45,
          "taker_buy_quote": 13728.73218
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 1.311,
          "high": 1.36,
          "low": 1.29,
          "close": 1.335,
          "volume": 113498.85,
          "close_time": 1774267199999,
          "quote_volume": 151283.78475,
          "trades": 3581,
          "taker_buy_base": 60972.77,
          "taker_buy_quote": 81060.78542
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 1.335,
          "high": 1.354,
          "low": 1.328,
          "close": 1.336,
          "volume": 34931.72,
          "close_time": 1774281599999,
          "quote_volume": 46934.60623,
          "trades": 2301,
          "taker_buy_base": 18137.18,
          "taker_buy_quote": 24375.40778
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 1.337,
          "high": 1.353,
          "low": 1.332,
          "close": 1.343,
          "volume": 18688.23,
          "close_time": 1774295999999,
          "quote_volume": 25087.31713,
          "trades": 1008,
          "taker_buy_base": 8977.43,
          "taker_buy_quote": 12036.50789
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 1.342,
          "high": 1.358,
          "low": 1.341,
          "close": 1.353,
          "volume": 12774.58,
          "close_time": 1774310399999,
          "quote_volume": 17258.85616,
          "trades": 435,
          "taker_buy_base": 6910.67,
          "taker_buy_quote": 9337.46951
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 1.353,
          "high": 1.355,
          "low": 1.33,
          "close": 1.344,
          "volume": 25470.26,
          "close_time": 1774324799999,
          "quote_volume": 34197.37319,
          "trades": 907,
          "taker_buy_base": 13169.69,
          "taker_buy_quote": 17680.42791
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 1.344,
          "high": 1.352,
          "low": 1.336,
          "close": 1.351,
          "volume": 11845.55,
          "close_time": 1774339199999,
          "quote_volume": 15914.86978,
          "trades": 528,
          "taker_buy_base": 5791.54,
          "taker_buy_quote": 7782.98843
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 1.351,
          "high": 1.351,
          "low": 1.336,
          "close": 1.341,
          "volume": 38591.04,
          "close_time": 1774353599999,
          "quote_volume": 51784.9609,
          "trades": 567,
          "taker_buy_base": 19232.74,
          "taker_buy_quote": 25810.69252
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 1.341,
          "high": 1.346,
          "low": 1.327,
          "close": 1.337,
          "volume": 41240.59,
          "close_time": 1774367999999,
          "quote_volume": 55144.43695,
          "trades": 1279,
          "taker_buy_base": 19010.53,
          "taker_buy_quote": 25438.44709
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 1.337,
          "high": 1.337,
          "low": 1.323,
          "close": 1.329,
          "volume": 29601.6,
          "close_time": 1774382399999,
          "quote_volume": 39385.08354,
          "trades": 754,
          "taker_buy_base": 10183.21,
          "taker_buy_quote": 13548.05247
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 1.329,
          "high": 1.356,
          "low": 1.329,
          "close": 1.353,
          "volume": 57149.34,
          "close_time": 1774396799999,
          "quote_volume": 77148.44725,
          "trades": 1288,
          "taker_buy_base": 20083.9,
          "taker_buy_quote": 27116.19936
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 1.353,
          "high": 1.368,
          "low": 1.353,
          "close": 1.357,
          "volume": 15409.55,
          "close_time": 1774411199999,
          "quote_volume": 20949.94855,
          "trades": 534,
          "taker_buy_base": 7287.4,
          "taker_buy_quote": 9913.00455
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 1.357,
          "high": 1.359,
          "low": 1.35,
          "close": 1.353,
          "volume": 20395.4,
          "close_time": 1774425599999,
          "quote_volume": 27629.82124,
          "trades": 344,
          "taker_buy_base": 10231.4,
          "taker_buy_quote": 13867.16144
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 1.352,
          "high": 1.367,
          "low": 1.352,
          "close": 1.358,
          "volume": 23912.55,
          "close_time": 1774439999999,
          "quote_volume": 32463.57442,
          "trades": 405,
          "taker_buy_base": 10626.79,
          "taker_buy_quote": 14426.07563
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 1.36,
          "high": 1.364,
          "low": 1.343,
          "close": 1.352,
          "volume": 39219.84,
          "close_time": 1774454399999,
          "quote_volume": 53114.72518,
          "trades": 659,
          "taker_buy_base": 17023.32,
          "taker_buy_quote": 23063.88565
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 1.352,
          "high": 1.361,
          "low": 1.342,
          "close": 1.348,
          "volume": 62286.8,
          "close_time": 1774468799999,
          "quote_volume": 83986.97893,
          "trades": 700,
          "taker_buy_base": 14332.88,
          "taker_buy_quote": 19361.52939
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 1.349,
          "high": 1.367,
          "low": 1.337,
          "close": 1.367,
          "volume": 44030.22,
          "close_time": 1774483199999,
          "quote_volume": 59723.93737,
          "trades": 852,
          "taker_buy_base": 21505.79,
          "taker_buy_quote": 29177.72568
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 1.366,
          "high": 1.372,
          "low": 1.343,
          "close": 1.352,
          "volume": 105362.8,
          "close_time": 1774497599999,
          "quote_volume": 143304.10997,
          "trades": 1603,
          "taker_buy_base": 53984.41,
          "taker_buy_quote": 73474.71915
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 1.353,
          "high": 1.366,
          "low": 1.334,
          "close": 1.342,
          "volume": 117477.88,
          "close_time": 1774511999999,
          "quote_volume": 158566.90927,
          "trades": 1685,
          "taker_buy_base": 64681.21,
          "taker_buy_quote": 87341.48399
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 1.342,
          "high": 1.342,
          "low": 1.309,
          "close": 1.315,
          "volume": 76478.77,
          "close_time": 1774526399999,
          "quote_volume": 101133.65443,
          "trades": 1081,
          "taker_buy_base": 38746.62,
          "taker_buy_quote": 51146.99506
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 1.314,
          "high": 1.333,
          "low": 1.309,
          "close": 1.31,
          "volume": 73220.48,
          "close_time": 1774540799999,
          "quote_volume": 96466.03716,
          "trades": 1444,
          "taker_buy_base": 34685.2,
          "taker_buy_quote": 45765.09341
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 1.31,
          "high": 1.318,
          "low": 1.3,
          "close": 1.301,
          "volume": 21239.99,
          "close_time": 1774555199999,
          "quote_volume": 27819.05016,
          "trades": 503,
          "taker_buy_base": 7709.43,
          "taker_buy_quote": 10088.10223
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 1.301,
          "high": 1.323,
          "low": 1.299,
          "close": 1.314,
          "volume": 26343.52,
          "close_time": 1774569599999,
          "quote_volume": 34645.60846,
          "trades": 788,
          "taker_buy_base": 13043.37,
          "taker_buy_quote": 17127.91764
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 1.314,
          "high": 1.317,
          "low": 1.306,
          "close": 1.308,
          "volume": 27338.11,
          "close_time": 1774583999999,
          "quote_volume": 35847.46701,
          "trades": 473,
          "taker_buy_base": 8486.44,
          "taker_buy_quote": 11126.98805
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 1.306,
          "high": 1.327,
          "low": 1.298,
          "close": 1.326,
          "volume": 33866.61,
          "close_time": 1774598399999,
          "quote_volume": 44547.49075,
          "trades": 733,
          "taker_buy_base": 16536.38,
          "taker_buy_quote": 21767.01348
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 1.327,
          "high": 1.328,
          "low": 1.254,
          "close": 1.26,
          "volume": 147600.6,
          "close_time": 1774612799999,
          "quote_volume": 188720.24405,
          "trades": 2032,
          "taker_buy_base": 62783.45,
          "taker_buy_quote": 80110.27428
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 1.26,
          "high": 1.264,
          "low": 1.239,
          "close": 1.251,
          "volume": 91972.33,
          "close_time": 1774627199999,
          "quote_volume": 115315.03433,
          "trades": 1618,
          "taker_buy_base": 40962.68,
          "taker_buy_quote": 51376.3594
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 1.25,
          "high": 1.254,
          "low": 1.231,
          "close": 1.245,
          "volume": 53770.7,
          "close_time": 1774641599999,
          "quote_volume": 66800.54961,
          "trades": 1052,
          "taker_buy_base": 27353.59,
          "taker_buy_quote": 34009.19547
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 1.244,
          "high": 1.248,
          "low": 1.233,
          "close": 1.238,
          "volume": 27244.15,
          "close_time": 1774655999999,
          "quote_volume": 33742.7895,
          "trades": 557,
          "taker_buy_base": 17516.98,
          "taker_buy_quote": 21678.74924
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1.238,
          "high": 1.24,
          "low": 1.21,
          "close": 1.22,
          "volume": 59610.47,
          "close_time": 1774670399999,
          "quote_volume": 73028.21458,
          "trades": 1094,
          "taker_buy_base": 29008.0,
          "taker_buy_quote": 35562.46097
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 1.22,
          "high": 1.236,
          "low": 1.209,
          "close": 1.231,
          "volume": 22815.05,
          "close_time": 1774684799999,
          "quote_volume": 27896.15315,
          "trades": 591,
          "taker_buy_base": 15310.37,
          "taker_buy_quote": 18731.42733
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 1.231,
          "high": 1.24,
          "low": 1.218,
          "close": 1.223,
          "volume": 24340.24,
          "close_time": 1774699199999,
          "quote_volume": 29917.34487,
          "trades": 553,
          "taker_buy_base": 10517.62,
          "taker_buy_quote": 12940.09467
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 1.223,
          "high": 1.246,
          "low": 1.199,
          "close": 1.206,
          "volume": 81740.77,
          "close_time": 1774713599999,
          "quote_volume": 99634.50475,
          "trades": 1415,
          "taker_buy_base": 41966.94,
          "taker_buy_quote": 51246.05825
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 1.207,
          "high": 1.219,
          "low": 1.193,
          "close": 1.208,
          "volume": 46628.1,
          "close_time": 1774727999999,
          "quote_volume": 56278.78044,
          "trades": 993,
          "taker_buy_base": 25604.82,
          "taker_buy_quote": 30889.91351
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 1.208,
          "high": 1.211,
          "low": 1.182,
          "close": 1.187,
          "volume": 52637.91,
          "close_time": 1774742399999,
          "quote_volume": 62989.35634,
          "trades": 1160,
          "taker_buy_base": 28857.16,
          "taker_buy_quote": 34507.42626
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1.187,
          "high": 1.372,
          "low": 1.187,
          "close": 1.347,
          "volume": 2068004.95,
          "close_time": 1774756799999,
          "quote_volume": 2676769.85927,
          "trades": 46706,
          "taker_buy_base": 1049805.11,
          "taker_buy_quote": 1357150.13188
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 1.346,
          "high": 1.346,
          "low": 1.266,
          "close": 1.273,
          "volume": 257628.13,
          "close_time": 1774771199999,
          "quote_volume": 335314.2671,
          "trades": 4229,
          "taker_buy_base": 119147.21,
          "taker_buy_quote": 154817.65878
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 1.274,
          "high": 1.281,
          "low": 1.244,
          "close": 1.251,
          "volume": 163070.54,
          "close_time": 1774785599999,
          "quote_volume": 206163.9264,
          "trades": 3023,
          "taker_buy_base": 92280.76,
          "taker_buy_quote": 116717.90645
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 1.251,
          "high": 1.251,
          "low": 1.245,
          "close": 1.246,
          "volume": 3300.46,
          "close_time": 1774799999999,
          "quote_volume": 4120.26439,
          "trades": 52,
          "taker_buy_base": 660.11,
          "taker_buy_quote": 823.8818
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 1.231,
          "high": 1.239,
          "low": 1.229,
          "close": 1.235,
          "volume": 9772.59,
          "close_time": 1774814399999,
          "quote_volume": 12070.48483,
          "trades": 322,
          "taker_buy_base": 4023.8,
          "taker_buy_quote": 4967.09847
        }
      ]
    },
    "1d": {
      "count": 469,
      "start_date": "2024-12-16T00:00:00",
      "end_date": "2026-03-29T00:00:00",
      "klines": [
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 1.0,
          "high": 35.0,
          "low": 1.0,
          "close": 34.401,
          "volume": 28938610.88,
          "close_time": 1734393599999,
          "quote_volume": 808011072.7374,
          "trades": 2134559,
          "taker_buy_base": 14486031.74,
          "taker_buy_quote": 405179746.60774
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 34.42,
          "high": 35.8,
          "low": 17.134,
          "close": 17.802,
          "volume": 17449601.9,
          "close_time": 1734479999999,
          "quote_volume": 411783935.05588,
          "trades": 1887497,
          "taker_buy_base": 8611339.58,
          "taker_buy_quote": 204038196.71076
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 17.802,
          "high": 18.5,
          "low": 15.3,
          "close": 16.222,
          "volume": 9071465.25,
          "close_time": 1734566399999,
          "quote_volume": 151881530.96467,
          "trades": 666231,
          "taker_buy_base": 4432332.29,
          "taker_buy_quote": 74324042.41147
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 16.227,
          "high": 17.859,
          "low": 14.607,
          "close": 15.245,
          "volume": 4896121.29,
          "close_time": 1734652799999,
          "quote_volume": 79512735.73326,
          "trades": 440649,
          "taker_buy_base": 2367172.68,
          "taker_buy_quote": 38482942.27589
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 15.243,
          "high": 19.6,
          "low": 15.05,
          "close": 19.527,
          "volume": 7087343.0,
          "close_time": 1734739199999,
          "quote_volume": 120296329.43175,
          "trades": 682696,
          "taker_buy_base": 3455573.68,
          "taker_buy_quote": 58748959.48874
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 19.531,
          "high": 22.22,
          "low": 18.001,
          "close": 18.435,
          "volume": 6194313.09,
          "close_time": 1734825599999,
          "quote_volume": 122051820.78895,
          "trades": 673221,
          "taker_buy_base": 3031993.71,
          "taker_buy_quote": 59747148.94208
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 18.435,
          "high": 19.3,
          "low": 16.969,
          "close": 17.451,
          "volume": 2072893.79,
          "close_time": 1734911999999,
          "quote_volume": 37055269.98175,
          "trades": 238705,
          "taker_buy_base": 972387.71,
          "taker_buy_quote": 17401053.32886
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 17.456,
          "high": 17.461,
          "low": 15.659,
          "close": 17.041,
          "volume": 2290146.4,
          "close_time": 1734998399999,
          "quote_volume": 37668845.04646,
          "trades": 204067,
          "taker_buy_base": 1141616.18,
          "taker_buy_quote": 18779460.2173
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 17.045,
          "high": 18.293,
          "low": 16.724,
          "close": 17.823,
          "volume": 1716346.82,
          "close_time": 1735084799999,
          "quote_volume": 29755457.63033,
          "trades": 208802,
          "taker_buy_base": 895095.7,
          "taker_buy_quote": 15522691.96017
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 17.821,
          "high": 20.295,
          "low": 17.608,
          "close": 18.604,
          "volume": 3621394.14,
          "close_time": 1735171199999,
          "quote_volume": 68412859.37782,
          "trades": 404533,
          "taker_buy_base": 1876961.33,
          "taker_buy_quote": 35459337.10941
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 18.607,
          "high": 23.15,
          "low": 18.46,
          "close": 20.099,
          "volume": 6563526.27,
          "close_time": 1735257599999,
          "quote_volume": 136754407.70424,
          "trades": 714874,
          "taker_buy_base": 3335186.36,
          "taker_buy_quote": 69402076.63382
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 20.093,
          "high": 21.2,
          "low": 18.416,
          "close": 18.993,
          "volume": 2994135.54,
          "close_time": 1735343999999,
          "quote_volume": 58226882.8851,
          "trades": 345230,
          "taker_buy_base": 1469389.17,
          "taker_buy_quote": 28582287.67965
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 18.994,
          "high": 19.004,
          "low": 17.422,
          "close": 17.856,
          "volume": 1416457.65,
          "close_time": 1735430399999,
          "quote_volume": 25501474.06489,
          "trades": 192621,
          "taker_buy_base": 668453.14,
          "taker_buy_quote": 12033775.99272
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 17.854,
          "high": 20.5,
          "low": 17.513,
          "close": 19.066,
          "volume": 3245705.53,
          "close_time": 1735516799999,
          "quote_volume": 62134015.0496,
          "trades": 378601,
          "taker_buy_base": 1677280.59,
          "taker_buy_quote": 32118949.09308
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 19.069,
          "high": 19.083,
          "low": 16.676,
          "close": 16.923,
          "volume": 1940626.13,
          "close_time": 1735603199999,
          "quote_volume": 34443352.02313,
          "trades": 227368,
          "taker_buy_base": 917266.23,
          "taker_buy_quote": 16274939.9571
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 16.92,
          "high": 16.961,
          "low": 15.708,
          "close": 15.883,
          "volume": 1970538.93,
          "close_time": 1735689599999,
          "quote_volume": 31785569.74584,
          "trades": 224335,
          "taker_buy_base": 1039522.85,
          "taker_buy_quote": 16761874.88542
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 15.88,
          "high": 16.34,
          "low": 15.377,
          "close": 16.121,
          "volume": 1369642.48,
          "close_time": 1735775999999,
          "quote_volume": 21650998.0746,
          "trades": 145643,
          "taker_buy_base": 775649.68,
          "taker_buy_quote": 12255979.94333
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 16.121,
          "high": 17.952,
          "low": 15.743,
          "close": 16.51,
          "volume": 3729659.68,
          "close_time": 1735862399999,
          "quote_volume": 62865598.19425,
          "trades": 400534,
          "taker_buy_base": 1952894.85,
          "taker_buy_quote": 32889260.48038
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 16.508,
          "high": 17.6,
          "low": 16.305,
          "close": 17.237,
          "volume": 2190234.29,
          "close_time": 1735948799999,
          "quote_volume": 36988032.72039,
          "trades": 205607,
          "taker_buy_base": 1164124.1,
          "taker_buy_quote": 19661828.25598
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 17.243,
          "high": 17.719,
          "low": 16.651,
          "close": 17.271,
          "volume": 1522286.39,
          "close_time": 1736035199999,
          "quote_volume": 26292733.24864,
          "trades": 151930,
          "taker_buy_base": 787707.43,
          "taker_buy_quote": 13605302.87697
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 17.272,
          "high": 18.745,
          "low": 16.946,
          "close": 17.844,
          "volume": 1814353.7,
          "close_time": 1736121599999,
          "quote_volume": 32276974.81197,
          "trades": 195770,
          "taker_buy_base": 924742.95,
          "taker_buy_quote": 16482360.94421
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 17.845,
          "high": 18.05,
          "low": 17.125,
          "close": 17.297,
          "volume": 1181851.96,
          "close_time": 1736207999999,
          "quote_volume": 20582444.51341,
          "trades": 131718,
          "taker_buy_base": 598314.93,
          "taker_buy_quote": 10423597.67566
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 17.298,
          "high": 17.317,
          "low": 15.282,
          "close": 15.473,
          "volume": 1851984.75,
          "close_time": 1736294399999,
          "quote_volume": 30269385.30672,
          "trades": 203177,
          "taker_buy_base": 953302.98,
          "taker_buy_quote": 15555156.28975
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 15.474,
          "high": 16.225,
          "low": 13.875,
          "close": 14.859,
          "volume": 1681936.21,
          "close_time": 1736380799999,
          "quote_volume": 25267198.10022,
          "trades": 214423,
          "taker_buy_base": 825299.03,
          "taker_buy_quote": 12384474.12037
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 14.854,
          "high": 14.854,
          "low": 13.46,
          "close": 13.973,
          "volume": 1022192.31,
          "close_time": 1736467199999,
          "quote_volume": 14360079.12819,
          "trades": 149357,
          "taker_buy_base": 506410.0,
          "taker_buy_quote": 7110798.93799
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 13.972,
          "high": 14.781,
          "low": 13.468,
          "close": 14.106,
          "volume": 1067474.07,
          "close_time": 1736553599999,
          "quote_volume": 15191251.45583,
          "trades": 168793,
          "taker_buy_base": 538228.02,
          "taker_buy_quote": 7655263.06892
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 14.102,
          "high": 14.458,
          "low": 13.644,
          "close": 14.22,
          "volume": 392448.82,
          "close_time": 1736639999999,
          "quote_volume": 5491881.10416,
          "trades": 71584,
          "taker_buy_base": 210114.22,
          "taker_buy_quote": 2940755.40607
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 14.22,
          "high": 14.22,
          "low": 13.605,
          "close": 13.786,
          "volume": 284230.85,
          "close_time": 1736726399999,
          "quote_volume": 3959418.82868,
          "trades": 47493,
          "taker_buy_base": 132745.77,
          "taker_buy_quote": 1849371.22431
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 13.794,
          "high": 14.114,
          "low": 11.679,
          "close": 12.448,
          "volume": 1219984.91,
          "close_time": 1736812799999,
          "quote_volume": 15151719.86469,
          "trades": 118640,
          "taker_buy_base": 656946.62,
          "taker_buy_quote": 8148924.51218
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 12.447,
          "high": 13.252,
          "low": 12.347,
          "close": 12.728,
          "volume": 880394.4,
          "close_time": 1736899199999,
          "quote_volume": 11311940.20967,
          "trades": 103695,
          "taker_buy_base": 477797.17,
          "taker_buy_quote": 6130553.3287
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 12.726,
          "high": 13.027,
          "low": 12.026,
          "close": 12.89,
          "volume": 1184228.78,
          "close_time": 1736985599999,
          "quote_volume": 14938971.33604,
          "trades": 139089,
          "taker_buy_base": 574701.86,
          "taker_buy_quote": 7250983.78633
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 12.89,
          "high": 12.925,
          "low": 11.0,
          "close": 12.312,
          "volume": 1485353.68,
          "close_time": 1737071999999,
          "quote_volume": 18404845.97852,
          "trades": 209329,
          "taker_buy_base": 769243.99,
          "taker_buy_quote": 9539185.29828
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 12.315,
          "high": 12.886,
          "low": 12.002,
          "close": 12.506,
          "volume": 2025922.45,
          "close_time": 1737158399999,
          "quote_volume": 25166989.81556,
          "trades": 210975,
          "taker_buy_base": 1145325.45,
          "taker_buy_quote": 14210029.69152
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 12.507,
          "high": 12.776,
          "low": 10.863,
          "close": 11.159,
          "volume": 1899631.16,
          "close_time": 1737244799999,
          "quote_volume": 21987090.59992,
          "trades": 279261,
          "taker_buy_base": 977347.47,
          "taker_buy_quote": 11286611.58359
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 11.159,
          "high": 11.49,
          "low": 9.251,
          "close": 9.488,
          "volume": 2421307.84,
          "close_time": 1737331199999,
          "quote_volume": 24702522.24464,
          "trades": 412533,
          "taker_buy_base": 1257209.09,
          "taker_buy_quote": 12815947.08127
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 9.488,
          "high": 10.434,
          "low": 8.962,
          "close": 9.545,
          "volume": 2185943.03,
          "close_time": 1737417599999,
          "quote_volume": 21188908.04236,
          "trades": 461984,
          "taker_buy_base": 1119946.6,
          "taker_buy_quote": 10841217.73475
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 9.544,
          "high": 11.745,
          "low": 8.89,
          "close": 10.152,
          "volume": 3275813.68,
          "close_time": 1737503999999,
          "quote_volume": 32965724.20229,
          "trades": 520896,
          "taker_buy_base": 1606397.8,
          "taker_buy_quote": 16192430.05802
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 10.154,
          "high": 11.99,
          "low": 9.744,
          "close": 10.525,
          "volume": 2895365.01,
          "close_time": 1737590399999,
          "quote_volume": 30654523.96354,
          "trades": 426418,
          "taker_buy_base": 1406653.69,
          "taker_buy_quote": 14877736.32592
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 10.521,
          "high": 12.45,
          "low": 10.03,
          "close": 10.876,
          "volume": 4356802.69,
          "close_time": 1737676799999,
          "quote_volume": 48669392.7421,
          "trades": 595051,
          "taker_buy_base": 2166858.84,
          "taker_buy_quote": 24200773.5748
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 10.873,
          "high": 10.896,
          "low": 9.698,
          "close": 9.935,
          "volume": 1233816.9,
          "close_time": 1737763199999,
          "quote_volume": 12656324.88405,
          "trades": 113814,
          "taker_buy_base": 610204.21,
          "taker_buy_quote": 6258775.81943
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 9.931,
          "high": 10.1,
          "low": 9.705,
          "close": 9.936,
          "volume": 665330.27,
          "close_time": 1737849599999,
          "quote_volume": 6642131.16925,
          "trades": 58130,
          "taker_buy_base": 371963.74,
          "taker_buy_quote": 3717833.91453
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 9.935,
          "high": 10.121,
          "low": 9.411,
          "close": 9.428,
          "volume": 479559.85,
          "close_time": 1737935999999,
          "quote_volume": 4737025.30235,
          "trades": 50463,
          "taker_buy_base": 218839.17,
          "taker_buy_quote": 2160764.55421
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 9.425,
          "high": 10.309,
          "low": 8.24,
          "close": 9.218,
          "volume": 2023902.41,
          "close_time": 1738022399999,
          "quote_volume": 18396811.19264,
          "trades": 163517,
          "taker_buy_base": 1021306.53,
          "taker_buy_quote": 9237049.63849
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 9.218,
          "high": 9.999,
          "low": 8.55,
          "close": 8.671,
          "volume": 1804252.27,
          "close_time": 1738108799999,
          "quote_volume": 16877710.96556,
          "trades": 172613,
          "taker_buy_base": 934229.17,
          "taker_buy_quote": 8751747.42903
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 8.666,
          "high": 9.19,
          "low": 8.492,
          "close": 8.778,
          "volume": 645069.59,
          "close_time": 1738195199999,
          "quote_volume": 5676197.51144,
          "trades": 76399,
          "taker_buy_base": 304512.07,
          "taker_buy_quote": 2681226.27876
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 8.778,
          "high": 9.653,
          "low": 8.748,
          "close": 9.235,
          "volume": 925951.03,
          "close_time": 1738281599999,
          "quote_volume": 8486003.89287,
          "trades": 91754,
          "taker_buy_base": 408762.03,
          "taker_buy_quote": 3751079.35124
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 9.236,
          "high": 9.888,
          "low": 9.11,
          "close": 9.248,
          "volume": 832171.98,
          "close_time": 1738367999999,
          "quote_volume": 7840634.55197,
          "trades": 95532,
          "taker_buy_base": 390534.63,
          "taker_buy_quote": 3681096.76326
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 9.248,
          "high": 9.421,
          "low": 7.893,
          "close": 8.008,
          "volume": 867026.46,
          "close_time": 1738454399999,
          "quote_volume": 7394328.50763,
          "trades": 94030,
          "taker_buy_base": 527036.15,
          "taker_buy_quote": 4467936.81363
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 8.007,
          "high": 8.209,
          "low": 6.396,
          "close": 6.783,
          "volume": 1201502.96,
          "close_time": 1738540799999,
          "quote_volume": 8785529.4444,
          "trades": 123577,
          "taker_buy_base": 545742.06,
          "taker_buy_quote": 4011788.51459
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 6.783,
          "high": 7.79,
          "low": 5.132,
          "close": 6.946,
          "volume": 2305712.69,
          "close_time": 1738627199999,
          "quote_volume": 14399266.89395,
          "trades": 203479,
          "taker_buy_base": 1186653.54,
          "taker_buy_quote": 7463525.82005
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 6.944,
          "high": 7.001,
          "low": 6.038,
          "close": 6.402,
          "volume": 1366046.97,
          "close_time": 1738713599999,
          "quote_volume": 8755259.97984,
          "trades": 120805,
          "taker_buy_base": 734202.9,
          "taker_buy_quote": 4702804.5068
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 6.407,
          "high": 6.75,
          "low": 6.008,
          "close": 6.122,
          "volume": 810609.14,
          "close_time": 1738799999999,
          "quote_volume": 5179652.41941,
          "trades": 76728,
          "taker_buy_base": 392377.78,
          "taker_buy_quote": 2506649.91869
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 6.117,
          "high": 6.253,
          "low": 5.607,
          "close": 5.685,
          "volume": 838259.83,
          "close_time": 1738886399999,
          "quote_volume": 4923019.54558,
          "trades": 77061,
          "taker_buy_base": 439161.43,
          "taker_buy_quote": 2581746.21142
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 5.68,
          "high": 6.207,
          "low": 5.43,
          "close": 5.647,
          "volume": 798586.52,
          "close_time": 1738972799999,
          "quote_volume": 4657907.15726,
          "trades": 69254,
          "taker_buy_base": 402819.82,
          "taker_buy_quote": 2347765.4832
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 5.645,
          "high": 8.008,
          "low": 5.576,
          "close": 6.774,
          "volume": 2770818.39,
          "close_time": 1739059199999,
          "quote_volume": 18214171.45627,
          "trades": 201629,
          "taker_buy_base": 1391827.72,
          "taker_buy_quote": 9134374.91142
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 6.778,
          "high": 6.792,
          "low": 6.058,
          "close": 6.287,
          "volume": 2050429.63,
          "close_time": 1739145599999,
          "quote_volume": 13305411.45941,
          "trades": 156216,
          "taker_buy_base": 1011536.62,
          "taker_buy_quote": 6565755.46425
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 6.284,
          "high": 6.363,
          "low": 5.922,
          "close": 6.249,
          "volume": 752934.15,
          "close_time": 1739231999999,
          "quote_volume": 4655641.93267,
          "trades": 61932,
          "taker_buy_base": 379402.87,
          "taker_buy_quote": 2347400.38711
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 6.247,
          "high": 6.611,
          "low": 5.994,
          "close": 6.093,
          "volume": 731928.6,
          "close_time": 1739318399999,
          "quote_volume": 4642584.22624,
          "trades": 51301,
          "taker_buy_base": 346077.24,
          "taker_buy_quote": 2194610.21571
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 6.087,
          "high": 6.58,
          "low": 6.014,
          "close": 6.543,
          "volume": 704158.17,
          "close_time": 1739404799999,
          "quote_volume": 4398020.42218,
          "trades": 61981,
          "taker_buy_base": 333900.97,
          "taker_buy_quote": 2087659.37544
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 6.542,
          "high": 7.038,
          "low": 6.225,
          "close": 6.321,
          "volume": 900460.92,
          "close_time": 1739491199999,
          "quote_volume": 5951467.28556,
          "trades": 63946,
          "taker_buy_base": 459236.81,
          "taker_buy_quote": 3037584.29523
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 6.323,
          "high": 6.686,
          "low": 6.215,
          "close": 6.323,
          "volume": 587024.17,
          "close_time": 1739577599999,
          "quote_volume": 3774374.62185,
          "trades": 50454,
          "taker_buy_base": 277450.36,
          "taker_buy_quote": 1783954.46
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 6.319,
          "high": 6.369,
          "low": 5.952,
          "close": 6.057,
          "volume": 418610.02,
          "close_time": 1739663999999,
          "quote_volume": 2585102.22217,
          "trades": 34835,
          "taker_buy_base": 211907.74,
          "taker_buy_quote": 1307857.05634
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 6.055,
          "high": 6.207,
          "low": 5.877,
          "close": 5.966,
          "volume": 399865.78,
          "close_time": 1739750399999,
          "quote_volume": 2403792.22088,
          "trades": 29823,
          "taker_buy_base": 203999.2,
          "taker_buy_quote": 1226372.23421
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 5.965,
          "high": 6.102,
          "low": 5.811,
          "close": 5.942,
          "volume": 373986.4,
          "close_time": 1739836799999,
          "quote_volume": 2222573.96731,
          "trades": 29747,
          "taker_buy_base": 178501.23,
          "taker_buy_quote": 1061182.08251
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 5.941,
          "high": 5.941,
          "low": 5.363,
          "close": 5.575,
          "volume": 472378.2,
          "close_time": 1739923199999,
          "quote_volume": 2643534.13864,
          "trades": 35594,
          "taker_buy_base": 238135.06,
          "taker_buy_quote": 1333683.24843
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 5.57,
          "high": 5.719,
          "low": 5.527,
          "close": 5.65,
          "volume": 322127.43,
          "close_time": 1740009599999,
          "quote_volume": 1814107.98218,
          "trades": 28664,
          "taker_buy_base": 156493.37,
          "taker_buy_quote": 881638.65419
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 5.645,
          "high": 5.995,
          "low": 5.617,
          "close": 5.931,
          "volume": 528955.53,
          "close_time": 1740095999999,
          "quote_volume": 3048632.97766,
          "trades": 37283,
          "taker_buy_base": 264506.56,
          "taker_buy_quote": 1527816.25914
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 5.93,
          "high": 7.529,
          "low": 5.928,
          "close": 6.348,
          "volume": 3778381.44,
          "close_time": 1740182399999,
          "quote_volume": 25067131.48571,
          "trades": 276331,
          "taker_buy_base": 1888145.67,
          "taker_buy_quote": 12499114.2414
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 6.35,
          "high": 6.795,
          "low": 6.122,
          "close": 6.375,
          "volume": 1820990.25,
          "close_time": 1740268799999,
          "quote_volume": 11546720.41295,
          "trades": 126134,
          "taker_buy_base": 910296.32,
          "taker_buy_quote": 5771493.01902
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 6.373,
          "high": 6.94,
          "low": 6.135,
          "close": 6.356,
          "volume": 1262421.18,
          "close_time": 1740355199999,
          "quote_volume": 8220106.21338,
          "trades": 105541,
          "taker_buy_base": 634299.89,
          "taker_buy_quote": 4134666.39633
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 6.352,
          "high": 8.9,
          "low": 5.975,
          "close": 8.081,
          "volume": 9899812.32,
          "close_time": 1740441599999,
          "quote_volume": 76339008.69907,
          "trades": 694928,
          "taker_buy_base": 4982010.83,
          "taker_buy_quote": 38445321.1511
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 8.083,
          "high": 9.75,
          "low": 7.245,
          "close": 9.097,
          "volume": 13219908.24,
          "close_time": 1740527999999,
          "quote_volume": 113913544.12769,
          "trades": 973938,
          "taker_buy_base": 6691476.45,
          "taker_buy_quote": 57654745.74672
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 9.097,
          "high": 9.984,
          "low": 8.181,
          "close": 9.193,
          "volume": 6507580.1,
          "close_time": 1740614399999,
          "quote_volume": 58456074.51304,
          "trades": 497649,
          "taker_buy_base": 3331821.92,
          "taker_buy_quote": 29937035.09415
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 9.191,
          "high": 10.082,
          "low": 8.451,
          "close": 8.558,
          "volume": 5059316.66,
          "close_time": 1740700799999,
          "quote_volume": 45618835.48704,
          "trades": 343347,
          "taker_buy_base": 2563616.01,
          "taker_buy_quote": 23172071.71056
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 8.555,
          "high": 9.499,
          "low": 7.277,
          "close": 9.049,
          "volume": 6504933.0,
          "close_time": 1740787199999,
          "quote_volume": 53082031.52383,
          "trades": 410774,
          "taker_buy_base": 3413327.07,
          "taker_buy_quote": 27827897.02144
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 9.048,
          "high": 9.51,
          "low": 8.533,
          "close": 8.597,
          "volume": 2758882.35,
          "close_time": 1740873599999,
          "quote_volume": 24452553.47746,
          "trades": 210470,
          "taker_buy_base": 1367963.8,
          "taker_buy_quote": 12132417.11525
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 8.598,
          "high": 9.004,
          "low": 8.157,
          "close": 8.635,
          "volume": 3321206.49,
          "close_time": 1740959999999,
          "quote_volume": 28453872.00825,
          "trades": 244437,
          "taker_buy_base": 1583753.23,
          "taker_buy_quote": 13565134.12684
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 8.637,
          "high": 8.652,
          "low": 6.356,
          "close": 6.574,
          "volume": 3002334.77,
          "close_time": 1741046399999,
          "quote_volume": 22079458.76091,
          "trades": 185671,
          "taker_buy_base": 1457317.04,
          "taker_buy_quote": 10647310.91772
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 6.578,
          "high": 6.614,
          "low": 5.854,
          "close": 6.286,
          "volume": 2883155.89,
          "close_time": 1741132799999,
          "quote_volume": 18132827.78534,
          "trades": 182575,
          "taker_buy_base": 1457677.99,
          "taker_buy_quote": 9185260.01338
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 6.284,
          "high": 6.578,
          "low": 6.006,
          "close": 6.319,
          "volume": 1955510.28,
          "close_time": 1741219199999,
          "quote_volume": 12279474.1967,
          "trades": 101053,
          "taker_buy_base": 1063865.15,
          "taker_buy_quote": 6705337.36679
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 6.317,
          "high": 6.318,
          "low": 5.871,
          "close": 5.993,
          "volume": 980523.25,
          "close_time": 1741305599999,
          "quote_volume": 5977954.3362,
          "trades": 48563,
          "taker_buy_base": 473948.01,
          "taker_buy_quote": 2891249.48075
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 5.99,
          "high": 6.152,
          "low": 5.523,
          "close": 5.915,
          "volume": 1069179.58,
          "close_time": 1741391999999,
          "quote_volume": 6333837.91181,
          "trades": 120696,
          "taker_buy_base": 527797.37,
          "taker_buy_quote": 3127577.02925
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 5.914,
          "high": 5.963,
          "low": 5.517,
          "close": 5.636,
          "volume": 452188.5,
          "close_time": 1741478399999,
          "quote_volume": 2601305.15525,
          "trades": 50795,
          "taker_buy_base": 214079.75,
          "taker_buy_quote": 1231976.69687
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 5.635,
          "high": 6.196,
          "low": 5.126,
          "close": 5.171,
          "volume": 1757960.36,
          "close_time": 1741564799999,
          "quote_volume": 9856637.7325,
          "trades": 155819,
          "taker_buy_base": 862157.13,
          "taker_buy_quote": 4839094.28735
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 5.172,
          "high": 5.5,
          "low": 4.804,
          "close": 4.819,
          "volume": 1242306.04,
          "close_time": 1741651199999,
          "quote_volume": 6384762.30762,
          "trades": 132835,
          "taker_buy_base": 604721.39,
          "taker_buy_quote": 3111483.40257
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 4.818,
          "high": 5.152,
          "low": 4.388,
          "close": 4.95,
          "volume": 1446484.71,
          "close_time": 1741737599999,
          "quote_volume": 6980089.6874,
          "trades": 140407,
          "taker_buy_base": 731433.91,
          "taker_buy_quote": 3534016.76819
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 4.948,
          "high": 5.241,
          "low": 4.727,
          "close": 5.186,
          "volume": 1021219.24,
          "close_time": 1741823999999,
          "quote_volume": 5029993.92463,
          "trades": 96249,
          "taker_buy_base": 547794.33,
          "taker_buy_quote": 2699421.76551
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 5.184,
          "high": 5.8,
          "low": 5.153,
          "close": 5.333,
          "volume": 2994102.32,
          "close_time": 1741910399999,
          "quote_volume": 16354395.81355,
          "trades": 232229,
          "taker_buy_base": 1515964.5,
          "taker_buy_quote": 8279031.46076
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 5.334,
          "high": 5.803,
          "low": 5.306,
          "close": 5.521,
          "volume": 1899143.12,
          "close_time": 1741996799999,
          "quote_volume": 10637719.66108,
          "trades": 140095,
          "taker_buy_base": 957509.44,
          "taker_buy_quote": 5364124.6729
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 5.521,
          "high": 5.944,
          "low": 5.47,
          "close": 5.73,
          "volume": 1180363.57,
          "close_time": 1742083199999,
          "quote_volume": 6791658.31557,
          "trades": 80581,
          "taker_buy_base": 585638.7,
          "taker_buy_quote": 3369632.77087
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 5.731,
          "high": 6.91,
          "low": 5.544,
          "close": 6.799,
          "volume": 4978739.64,
          "close_time": 1742169599999,
          "quote_volume": 31360570.5746,
          "trades": 326720,
          "taker_buy_base": 2392711.26,
          "taker_buy_quote": 15067445.14567
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 6.797,
          "high": 7.228,
          "low": 6.535,
          "close": 6.642,
          "volume": 3672656.31,
          "close_time": 1742255999999,
          "quote_volume": 24979165.53554,
          "trades": 276969,
          "taker_buy_base": 1792367.88,
          "taker_buy_quote": 12191576.93735
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 6.649,
          "high": 6.8,
          "low": 5.621,
          "close": 5.866,
          "volume": 1746734.12,
          "close_time": 1742342399999,
          "quote_volume": 10536488.08122,
          "trades": 129116,
          "taker_buy_base": 830019.49,
          "taker_buy_quote": 5003052.58576
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 5.866,
          "high": 5.867,
          "low": 5.551,
          "close": 5.742,
          "volume": 1327358.57,
          "close_time": 1742428799999,
          "quote_volume": 7533901.56248,
          "trades": 104447,
          "taker_buy_base": 619525.25,
          "taker_buy_quote": 3517258.52104
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 5.742,
          "high": 6.649,
          "low": 5.721,
          "close": 6.344,
          "volume": 3556707.66,
          "close_time": 1742515199999,
          "quote_volume": 22403751.25854,
          "trades": 186254,
          "taker_buy_base": 1788722.08,
          "taker_buy_quote": 11271372.79929
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 6.336,
          "high": 8.786,
          "low": 6.32,
          "close": 7.647,
          "volume": 6462201.25,
          "close_time": 1742601599999,
          "quote_volume": 48223222.0391,
          "trades": 388546,
          "taker_buy_base": 3213808.18,
          "taker_buy_quote": 23934933.276
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 7.642,
          "high": 8.494,
          "low": 7.191,
          "close": 7.358,
          "volume": 4642682.86,
          "close_time": 1742687999999,
          "quote_volume": 36573512.12509,
          "trades": 339008,
          "taker_buy_base": 2301668.69,
          "taker_buy_quote": 18157018.82859
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 7.353,
          "high": 8.323,
          "low": 7.214,
          "close": 7.249,
          "volume": 2616148.88,
          "close_time": 1742774399999,
          "quote_volume": 20146002.12116,
          "trades": 195688,
          "taker_buy_base": 1239228.32,
          "taker_buy_quote": 9547880.14316
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 7.247,
          "high": 7.552,
          "low": 7.046,
          "close": 7.418,
          "volume": 1242647.52,
          "close_time": 1742860799999,
          "quote_volume": 9058783.67205,
          "trades": 108281,
          "taker_buy_base": 571138.27,
          "taker_buy_quote": 4164044.10013
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 7.415,
          "high": 7.418,
          "low": 6.862,
          "close": 7.312,
          "volume": 1258133.86,
          "close_time": 1742947199999,
          "quote_volume": 8956856.79161,
          "trades": 97444,
          "taker_buy_base": 620245.59,
          "taker_buy_quote": 4419066.15753
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 7.312,
          "high": 7.7,
          "low": 6.92,
          "close": 7.553,
          "volume": 1446430.08,
          "close_time": 1743033599999,
          "quote_volume": 10437941.89304,
          "trades": 111320,
          "taker_buy_base": 732363.22,
          "taker_buy_quote": 5284907.31281
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 7.549,
          "high": 7.719,
          "low": 7.118,
          "close": 7.426,
          "volume": 2171842.02,
          "close_time": 1743119999999,
          "quote_volume": 16166518.07417,
          "trades": 141716,
          "taker_buy_base": 1071100.68,
          "taker_buy_quote": 7986668.0138
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 7.433,
          "high": 7.442,
          "low": 6.274,
          "close": 6.437,
          "volume": 1443589.9,
          "close_time": 1743206399999,
          "quote_volume": 9757682.7208,
          "trades": 91109,
          "taker_buy_base": 616109.8,
          "taker_buy_quote": 4159566.40148
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 6.435,
          "high": 6.456,
          "low": 5.905,
          "close": 6.091,
          "volume": 858539.35,
          "close_time": 1743292799999,
          "quote_volume": 5281597.09973,
          "trades": 64687,
          "taker_buy_base": 397132.35,
          "taker_buy_quote": 2444111.88558
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 6.09,
          "high": 6.439,
          "low": 5.9,
          "close": 6.129,
          "volume": 668143.68,
          "close_time": 1743379199999,
          "quote_volume": 4106820.77517,
          "trades": 54007,
          "taker_buy_base": 310540.87,
          "taker_buy_quote": 1911449.4894
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 6.13,
          "high": 6.52,
          "low": 5.766,
          "close": 6.041,
          "volume": 1356713.57,
          "close_time": 1743465599999,
          "quote_volume": 8456762.12973,
          "trades": 118592,
          "taker_buy_base": 637298.57,
          "taker_buy_quote": 3970685.93925
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 6.04,
          "high": 6.127,
          "low": 5.703,
          "close": 5.834,
          "volume": 998965.6,
          "close_time": 1743551999999,
          "quote_volume": 5946448.29197,
          "trades": 88133,
          "taker_buy_base": 467410.17,
          "taker_buy_quote": 2783051.12019
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 5.837,
          "high": 5.898,
          "low": 5.207,
          "close": 5.232,
          "volume": 1110910.74,
          "close_time": 1743638399999,
          "quote_volume": 6220347.81126,
          "trades": 101053,
          "taker_buy_base": 532263.38,
          "taker_buy_quote": 2986424.30958
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 5.232,
          "high": 5.677,
          "low": 5.212,
          "close": 5.405,
          "volume": 1124710.1,
          "close_time": 1743724799999,
          "quote_volume": 6081673.68966,
          "trades": 95992,
          "taker_buy_base": 576833.74,
          "taker_buy_quote": 3117503.00486
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 5.405,
          "high": 5.69,
          "low": 5.28,
          "close": 5.532,
          "volume": 1089981.24,
          "close_time": 1743811199999,
          "quote_volume": 5943443.75172,
          "trades": 98531,
          "taker_buy_base": 538727.55,
          "taker_buy_quote": 2938059.28592
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 5.531,
          "high": 5.964,
          "low": 5.53,
          "close": 5.653,
          "volume": 1110088.47,
          "close_time": 1743897599999,
          "quote_volume": 6395341.16151,
          "trades": 101986,
          "taker_buy_base": 603313.1,
          "taker_buy_quote": 3476114.95528
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 5.652,
          "high": 5.878,
          "low": 4.719,
          "close": 4.851,
          "volume": 1457737.99,
          "close_time": 1743983999999,
          "quote_volume": 7686563.34333,
          "trades": 116191,
          "taker_buy_base": 759785.29,
          "taker_buy_quote": 4018110.36397
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 4.851,
          "high": 5.486,
          "low": 4.596,
          "close": 5.111,
          "volume": 2141437.23,
          "close_time": 1744070399999,
          "quote_volume": 10709638.68326,
          "trades": 195006,
          "taker_buy_base": 1072783.36,
          "taker_buy_quote": 5366064.43286
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 5.114,
          "high": 5.463,
          "low": 4.807,
          "close": 4.829,
          "volume": 1406011.08,
          "close_time": 1744156799999,
          "quote_volume": 7187792.39158,
          "trades": 127774,
          "taker_buy_base": 663175.53,
          "taker_buy_quote": 3392479.65145
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 4.829,
          "high": 5.432,
          "low": 4.603,
          "close": 5.275,
          "volume": 1576163.52,
          "close_time": 1744243199999,
          "quote_volume": 7913397.57835,
          "trades": 182506,
          "taker_buy_base": 790398.96,
          "taker_buy_quote": 3960317.01796
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 5.274,
          "high": 5.306,
          "low": 4.954,
          "close": 5.036,
          "volume": 904581.73,
          "close_time": 1744329599999,
          "quote_volume": 4626772.55387,
          "trades": 91143,
          "taker_buy_base": 436483.4,
          "taker_buy_quote": 2234522.60514
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 5.035,
          "high": 5.65,
          "low": 5.033,
          "close": 5.486,
          "volume": 1629394.13,
          "close_time": 1744415999999,
          "quote_volume": 8826237.10626,
          "trades": 146456,
          "taker_buy_base": 852019.6,
          "taker_buy_quote": 4619101.80387
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 5.486,
          "high": 5.748,
          "low": 5.387,
          "close": 5.72,
          "volume": 926843.12,
          "close_time": 1744502399999,
          "quote_volume": 5155195.3713,
          "trades": 92649,
          "taker_buy_base": 460812.32,
          "taker_buy_quote": 2564499.1982
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 5.72,
          "high": 5.734,
          "low": 5.192,
          "close": 5.286,
          "volume": 974671.58,
          "close_time": 1744588799999,
          "quote_volume": 5352227.91015,
          "trades": 93317,
          "taker_buy_base": 485471.63,
          "taker_buy_quote": 2670140.59091
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 5.287,
          "high": 5.562,
          "low": 5.138,
          "close": 5.234,
          "volume": 1429793.7,
          "close_time": 1744675199999,
          "quote_volume": 7649286.80576,
          "trades": 134249,
          "taker_buy_base": 716912.16,
          "taker_buy_quote": 3840074.9116
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 5.232,
          "high": 5.364,
          "low": 5.104,
          "close": 5.143,
          "volume": 855092.79,
          "close_time": 1744761599999,
          "quote_volume": 4472903.68562,
          "trades": 82215,
          "taker_buy_base": 423663.96,
          "taker_buy_quote": 2216932.84905
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 5.142,
          "high": 5.162,
          "low": 4.853,
          "close": 4.968,
          "volume": 975589.13,
          "close_time": 1744847999999,
          "quote_volume": 4888339.55097,
          "trades": 97833,
          "taker_buy_base": 467105.79,
          "taker_buy_quote": 2340784.19889
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 4.969,
          "high": 5.215,
          "low": 4.876,
          "close": 5.035,
          "volume": 969282.32,
          "close_time": 1744934399999,
          "quote_volume": 4899497.17932,
          "trades": 82606,
          "taker_buy_base": 479210.64,
          "taker_buy_quote": 2422421.59491
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 5.035,
          "high": 5.195,
          "low": 5.028,
          "close": 5.116,
          "volume": 497609.81,
          "close_time": 1745020799999,
          "quote_volume": 2538010.79359,
          "trades": 49999,
          "taker_buy_base": 236672.99,
          "taker_buy_quote": 1207895.93087
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 5.115,
          "high": 5.24,
          "low": 5.082,
          "close": 5.213,
          "volume": 331819.42,
          "close_time": 1745107199999,
          "quote_volume": 1707776.99646,
          "trades": 30894,
          "taker_buy_base": 160392.35,
          "taker_buy_quote": 825719.84313
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 5.213,
          "high": 5.299,
          "low": 4.917,
          "close": 5.08,
          "volume": 619121.2,
          "close_time": 1745193599999,
          "quote_volume": 3140798.8556,
          "trades": 52012,
          "taker_buy_base": 303668.75,
          "taker_buy_quote": 1539525.11036
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 5.08,
          "high": 5.341,
          "low": 5.048,
          "close": 5.185,
          "volume": 723487.33,
          "close_time": 1745279999999,
          "quote_volume": 3748953.79484,
          "trades": 45601,
          "taker_buy_base": 354395.98,
          "taker_buy_quote": 1837361.66483
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 5.187,
          "high": 5.472,
          "low": 4.992,
          "close": 5.438,
          "volume": 1075530.04,
          "close_time": 1745366399999,
          "quote_volume": 5578789.05156,
          "trades": 75669,
          "taker_buy_base": 507636.27,
          "taker_buy_quote": 2633845.21612
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 5.442,
          "high": 5.908,
          "low": 5.418,
          "close": 5.905,
          "volume": 1474843.58,
          "close_time": 1745452799999,
          "quote_volume": 8314899.88836,
          "trades": 96430,
          "taker_buy_base": 698035.9,
          "taker_buy_quote": 3935534.00087
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 5.904,
          "high": 5.951,
          "low": 5.401,
          "close": 5.901,
          "volume": 1749778.8,
          "close_time": 1745539199999,
          "quote_volume": 9946146.35947,
          "trades": 140534,
          "taker_buy_base": 825403.32,
          "taker_buy_quote": 4692304.9973
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 5.905,
          "high": 6.235,
          "low": 5.741,
          "close": 6.003,
          "volume": 2070626.71,
          "close_time": 1745625599999,
          "quote_volume": 12481389.42643,
          "trades": 130285,
          "taker_buy_base": 1036736.83,
          "taker_buy_quote": 6254155.06079
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 6.003,
          "high": 6.397,
          "low": 6.0,
          "close": 6.245,
          "volume": 1339399.27,
          "close_time": 1745711999999,
          "quote_volume": 8320813.4726,
          "trades": 93961,
          "taker_buy_base": 662644.01,
          "taker_buy_quote": 4116707.98299
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 6.246,
          "high": 6.252,
          "low": 5.739,
          "close": 5.751,
          "volume": 768913.14,
          "close_time": 1745798399999,
          "quote_volume": 4535193.70884,
          "trades": 60524,
          "taker_buy_base": 363608.19,
          "taker_buy_quote": 2145115.50801
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 5.752,
          "high": 6.181,
          "low": 5.669,
          "close": 6.106,
          "volume": 1501053.57,
          "close_time": 1745884799999,
          "quote_volume": 8914234.17766,
          "trades": 127925,
          "taker_buy_base": 724964.95,
          "taker_buy_quote": 4307125.06515
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 6.108,
          "high": 6.439,
          "low": 5.766,
          "close": 5.848,
          "volume": 1210489.67,
          "close_time": 1745971199999,
          "quote_volume": 7412560.87119,
          "trades": 108777,
          "taker_buy_base": 598146.05,
          "taker_buy_quote": 3668332.77355
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 5.851,
          "high": 6.211,
          "low": 5.613,
          "close": 5.895,
          "volume": 968466.55,
          "close_time": 1746057599999,
          "quote_volume": 5732365.41435,
          "trades": 91799,
          "taker_buy_base": 491254.85,
          "taker_buy_quote": 2911927.45027
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 5.895,
          "high": 6.224,
          "low": 5.833,
          "close": 6.129,
          "volume": 802227.53,
          "close_time": 1746143999999,
          "quote_volume": 4867513.39863,
          "trades": 74844,
          "taker_buy_base": 400392.21,
          "taker_buy_quote": 2429727.24452
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 6.129,
          "high": 6.32,
          "low": 5.845,
          "close": 6.067,
          "volume": 728833.17,
          "close_time": 1746230399999,
          "quote_volume": 4398390.43359,
          "trades": 64862,
          "taker_buy_base": 336939.58,
          "taker_buy_quote": 2036954.92543
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 6.066,
          "high": 6.107,
          "low": 5.401,
          "close": 5.424,
          "volume": 1041849.45,
          "close_time": 1746316799999,
          "quote_volume": 5905794.22205,
          "trades": 76819,
          "taker_buy_base": 496218.43,
          "taker_buy_quote": 2815368.53527
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 5.424,
          "high": 5.45,
          "low": 5.204,
          "close": 5.277,
          "volume": 672338.29,
          "close_time": 1746403199999,
          "quote_volume": 3553708.64444,
          "trades": 61039,
          "taker_buy_base": 353753.64,
          "taker_buy_quote": 1871130.7108
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 5.275,
          "high": 5.431,
          "low": 5.186,
          "close": 5.313,
          "volume": 510157.44,
          "close_time": 1746489599999,
          "quote_volume": 2720325.79533,
          "trades": 54281,
          "taker_buy_base": 254466.9,
          "taker_buy_quote": 1357703.50925
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 5.313,
          "high": 5.457,
          "low": 4.906,
          "close": 5.124,
          "volume": 994523.97,
          "close_time": 1746575999999,
          "quote_volume": 5168038.31758,
          "trades": 84557,
          "taker_buy_base": 501156.15,
          "taker_buy_quote": 2605666.71744
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 5.125,
          "high": 5.382,
          "low": 5.059,
          "close": 5.353,
          "volume": 816772.53,
          "close_time": 1746662399999,
          "quote_volume": 4251931.12955,
          "trades": 74293,
          "taker_buy_base": 408695.18,
          "taker_buy_quote": 2129820.73635
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 5.353,
          "high": 5.89,
          "low": 5.327,
          "close": 5.87,
          "volume": 1080297.08,
          "close_time": 1746748799999,
          "quote_volume": 6087891.25331,
          "trades": 99729,
          "taker_buy_base": 538429.95,
          "taker_buy_quote": 3034302.96484
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 5.868,
          "high": 6.431,
          "low": 5.842,
          "close": 6.425,
          "volume": 2036684.14,
          "close_time": 1746835199999,
          "quote_volume": 12601059.26673,
          "trades": 200535,
          "taker_buy_base": 1012333.75,
          "taker_buy_quote": 6263689.88561
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 6.425,
          "high": 6.995,
          "low": 6.223,
          "close": 6.937,
          "volume": 2370371.88,
          "close_time": 1746921599999,
          "quote_volume": 15933508.36781,
          "trades": 219127,
          "taker_buy_base": 1152077.15,
          "taker_buy_quote": 7748127.22044
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 6.936,
          "high": 6.97,
          "low": 6.382,
          "close": 6.546,
          "volume": 1267059.62,
          "close_time": 1747007999999,
          "quote_volume": 8359273.10319,
          "trades": 135874,
          "taker_buy_base": 575846.52,
          "taker_buy_quote": 3799709.33431
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 6.546,
          "high": 6.926,
          "low": 6.099,
          "close": 6.643,
          "volume": 1919279.5,
          "close_time": 1747094399999,
          "quote_volume": 12709869.39523,
          "trades": 210379,
          "taker_buy_base": 905595.09,
          "taker_buy_quote": 5998083.45236
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 6.644,
          "high": 7.225,
          "low": 6.162,
          "close": 7.037,
          "volume": 2664595.02,
          "close_time": 1747180799999,
          "quote_volume": 18109650.75835,
          "trades": 232932,
          "taker_buy_base": 1362260.52,
          "taker_buy_quote": 9249958.65813
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 7.035,
          "high": 7.313,
          "low": 6.428,
          "close": 6.505,
          "volume": 1702335.07,
          "close_time": 1747267199999,
          "quote_volume": 11712477.53771,
          "trades": 170644,
          "taker_buy_base": 829242.71,
          "taker_buy_quote": 5711159.69425
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 6.506,
          "high": 6.549,
          "low": 5.829,
          "close": 6.003,
          "volume": 1463835.21,
          "close_time": 1747353599999,
          "quote_volume": 8970017.72008,
          "trades": 144797,
          "taker_buy_base": 719853.66,
          "taker_buy_quote": 4408969.7432
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 6.004,
          "high": 6.196,
          "low": 5.834,
          "close": 5.912,
          "volume": 952475.83,
          "close_time": 1747439999999,
          "quote_volume": 5781414.86704,
          "trades": 101252,
          "taker_buy_base": 475549.84,
          "taker_buy_quote": 2888290.34708
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 5.911,
          "high": 5.94,
          "low": 5.528,
          "close": 5.659,
          "volume": 875312.88,
          "close_time": 1747526399999,
          "quote_volume": 4952025.64404,
          "trades": 94236,
          "taker_buy_base": 440933.67,
          "taker_buy_quote": 2494417.67111
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 5.658,
          "high": 6.09,
          "low": 5.6,
          "close": 6.024,
          "volume": 948949.2,
          "close_time": 1747612799999,
          "quote_volume": 5564003.50533,
          "trades": 99098,
          "taker_buy_base": 475013.72,
          "taker_buy_quote": 2785888.80224
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 6.025,
          "high": 6.068,
          "low": 5.464,
          "close": 5.824,
          "volume": 1023592.58,
          "close_time": 1747699199999,
          "quote_volume": 5833405.81165,
          "trades": 111538,
          "taker_buy_base": 498461.4,
          "taker_buy_quote": 2842695.57596
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 5.824,
          "high": 5.939,
          "low": 5.651,
          "close": 5.862,
          "volume": 646149.34,
          "close_time": 1747785599999,
          "quote_volume": 3748232.66736,
          "trades": 80445,
          "taker_buy_base": 318971.06,
          "taker_buy_quote": 1850992.10413
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 5.862,
          "high": 6.138,
          "low": 5.77,
          "close": 6.023,
          "volume": 757127.33,
          "close_time": 1747871999999,
          "quote_volume": 4493682.51328,
          "trades": 101940,
          "taker_buy_base": 379265.38,
          "taker_buy_quote": 2251785.28821
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 6.024,
          "high": 6.58,
          "low": 6.017,
          "close": 6.543,
          "volume": 877846.56,
          "close_time": 1747958399999,
          "quote_volume": 5537517.75085,
          "trades": 87846,
          "taker_buy_base": 428623.32,
          "taker_buy_quote": 2709244.30371
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 6.543,
          "high": 6.786,
          "low": 6.032,
          "close": 6.099,
          "volume": 2108959.9,
          "close_time": 1748044799999,
          "quote_volume": 13727739.79121,
          "trades": 192357,
          "taker_buy_base": 1040887.12,
          "taker_buy_quote": 6786562.37138
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 6.095,
          "high": 6.442,
          "low": 6.031,
          "close": 6.162,
          "volume": 911809.62,
          "close_time": 1748131199999,
          "quote_volume": 5669769.02131,
          "trades": 93408,
          "taker_buy_base": 446813.71,
          "taker_buy_quote": 2780167.73862
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 6.162,
          "high": 6.45,
          "low": 5.729,
          "close": 6.194,
          "volume": 1179269.52,
          "close_time": 1748217599999,
          "quote_volume": 7198506.02815,
          "trades": 110564,
          "taker_buy_base": 620999.81,
          "taker_buy_quote": 3798731.84438
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 6.194,
          "high": 6.473,
          "low": 6.095,
          "close": 6.395,
          "volume": 956094.3,
          "close_time": 1748303999999,
          "quote_volume": 6009552.70108,
          "trades": 92606,
          "taker_buy_base": 463716.0,
          "taker_buy_quote": 2915474.34809
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 6.397,
          "high": 7.146,
          "low": 6.133,
          "close": 6.749,
          "volume": 1986530.25,
          "close_time": 1748390399999,
          "quote_volume": 13303673.02849,
          "trades": 183667,
          "taker_buy_base": 998296.88,
          "taker_buy_quote": 6694091.76316
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 6.75,
          "high": 7.094,
          "low": 6.36,
          "close": 6.494,
          "volume": 1578842.02,
          "close_time": 1748476799999,
          "quote_volume": 10636069.45062,
          "trades": 146392,
          "taker_buy_base": 781505.36,
          "taker_buy_quote": 5262622.27774
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 6.493,
          "high": 7.5,
          "low": 6.376,
          "close": 7.146,
          "volume": 4406305.04,
          "close_time": 1748563199999,
          "quote_volume": 31194642.11534,
          "trades": 345806,
          "taker_buy_base": 2256868.49,
          "taker_buy_quote": 15980597.48172
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 7.145,
          "high": 7.688,
          "low": 5.902,
          "close": 6.005,
          "volume": 3692644.34,
          "close_time": 1748649599999,
          "quote_volume": 25757609.32629,
          "trades": 347740,
          "taker_buy_base": 1824203.81,
          "taker_buy_quote": 12757866.33646
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 6.005,
          "high": 6.468,
          "low": 5.611,
          "close": 6.459,
          "volume": 2356634.37,
          "close_time": 1748735999999,
          "quote_volume": 14141322.05951,
          "trades": 203850,
          "taker_buy_base": 1169579.67,
          "taker_buy_quote": 7026657.99682
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 6.457,
          "high": 6.993,
          "low": 6.069,
          "close": 6.777,
          "volume": 2169286.15,
          "close_time": 1748822399999,
          "quote_volume": 14160771.70068,
          "trades": 178427,
          "taker_buy_base": 1037182.46,
          "taker_buy_quote": 6777251.52491
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 6.777,
          "high": 7.112,
          "low": 6.553,
          "close": 6.848,
          "volume": 2485124.21,
          "close_time": 1748908799999,
          "quote_volume": 16977754.36417,
          "trades": 214216,
          "taker_buy_base": 1258811.11,
          "taker_buy_quote": 8600496.72562
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 6.849,
          "high": 7.163,
          "low": 6.649,
          "close": 7.025,
          "volume": 1648561.19,
          "close_time": 1748995199999,
          "quote_volume": 11349400.30943,
          "trades": 156586,
          "taker_buy_base": 820591.97,
          "taker_buy_quote": 5651867.58622
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 7.029,
          "high": 7.328,
          "low": 6.713,
          "close": 6.817,
          "volume": 2003289.93,
          "close_time": 1749081599999,
          "quote_volume": 14087980.46296,
          "trades": 162547,
          "taker_buy_base": 1066340.97,
          "taker_buy_quote": 7503243.07851
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 6.816,
          "high": 6.922,
          "low": 6.036,
          "close": 6.107,
          "volume": 1622235.0,
          "close_time": 1749167999999,
          "quote_volume": 10442228.84603,
          "trades": 153236,
          "taker_buy_base": 778601.23,
          "taker_buy_quote": 5012747.17563
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 6.108,
          "high": 6.55,
          "low": 6.009,
          "close": 6.189,
          "volume": 1134513.46,
          "close_time": 1749254399999,
          "quote_volume": 7205053.56991,
          "trades": 109931,
          "taker_buy_base": 569092.77,
          "taker_buy_quote": 3613256.51988
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 6.189,
          "high": 6.45,
          "low": 6.1,
          "close": 6.337,
          "volume": 907807.81,
          "close_time": 1749340799999,
          "quote_volume": 5708600.39754,
          "trades": 85399,
          "taker_buy_base": 449075.66,
          "taker_buy_quote": 2825733.07319
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 6.339,
          "high": 6.34,
          "low": 6.112,
          "close": 6.16,
          "volume": 719631.3,
          "close_time": 1749427199999,
          "quote_volume": 4464748.03608,
          "trades": 63379,
          "taker_buy_base": 356215.55,
          "taker_buy_quote": 2209585.91114
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 6.159,
          "high": 6.415,
          "low": 5.797,
          "close": 6.398,
          "volume": 1199226.58,
          "close_time": 1749513599999,
          "quote_volume": 7227900.59129,
          "trades": 97373,
          "taker_buy_base": 607191.29,
          "taker_buy_quote": 3662575.32879
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 6.4,
          "high": 6.56,
          "low": 6.146,
          "close": 6.471,
          "volume": 918013.32,
          "close_time": 1749599999999,
          "quote_volume": 5830749.83458,
          "trades": 92274,
          "taker_buy_base": 443443.22,
          "taker_buy_quote": 2818826.08702
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 6.471,
          "high": 6.471,
          "low": 5.97,
          "close": 5.986,
          "volume": 638606.64,
          "close_time": 1749686399999,
          "quote_volume": 3981184.23552,
          "trades": 80413,
          "taker_buy_base": 295943.73,
          "taker_buy_quote": 1842652.8079
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 5.988,
          "high": 6.014,
          "low": 5.425,
          "close": 5.508,
          "volume": 960546.67,
          "close_time": 1749772799999,
          "quote_volume": 5530664.78072,
          "trades": 99047,
          "taker_buy_base": 475576.07,
          "taker_buy_quote": 2738019.49197
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 5.509,
          "high": 5.512,
          "low": 5.088,
          "close": 5.344,
          "volume": 1067279.08,
          "close_time": 1749859199999,
          "quote_volume": 5606949.05031,
          "trades": 125248,
          "taker_buy_base": 554065.94,
          "taker_buy_quote": 2910987.60154
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 5.344,
          "high": 5.469,
          "low": 5.16,
          "close": 5.263,
          "volume": 622978.09,
          "close_time": 1749945599999,
          "quote_volume": 3331591.46052,
          "trades": 60935,
          "taker_buy_base": 314192.4,
          "taker_buy_quote": 1680894.64478
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 5.264,
          "high": 5.351,
          "low": 5.11,
          "close": 5.237,
          "volume": 391434.83,
          "close_time": 1750031999999,
          "quote_volume": 2058800.55444,
          "trades": 41424,
          "taker_buy_base": 201051.81,
          "taker_buy_quote": 1057767.6683
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 5.238,
          "high": 5.434,
          "low": 5.126,
          "close": 5.138,
          "volume": 663572.84,
          "close_time": 1750118399999,
          "quote_volume": 3517016.59138,
          "trades": 64770,
          "taker_buy_base": 329171.31,
          "taker_buy_quote": 1745754.96204
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 5.138,
          "high": 5.225,
          "low": 4.845,
          "close": 4.993,
          "volume": 821862.81,
          "close_time": 1750204799999,
          "quote_volume": 4151026.05483,
          "trades": 75226,
          "taker_buy_base": 378289.42,
          "taker_buy_quote": 1913128.78706
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 4.993,
          "high": 5.085,
          "low": 4.793,
          "close": 5.059,
          "volume": 599472.97,
          "close_time": 1750291199999,
          "quote_volume": 2967042.03393,
          "trades": 62329,
          "taker_buy_base": 311199.91,
          "taker_buy_quote": 1540408.81049
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 5.056,
          "high": 5.13,
          "low": 4.881,
          "close": 4.933,
          "volume": 571837.6,
          "close_time": 1750377599999,
          "quote_volume": 2871997.75493,
          "trades": 36574,
          "taker_buy_base": 282528.03,
          "taker_buy_quote": 1415024.05928
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 4.936,
          "high": 5.041,
          "low": 0.961,
          "close": 4.636,
          "volume": 832806.76,
          "close_time": 1750463999999,
          "quote_volume": 3938281.25064,
          "trades": 66969,
          "taker_buy_base": 369030.65,
          "taker_buy_quote": 1750183.44181
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 4.636,
          "high": 4.724,
          "low": 4.122,
          "close": 4.32,
          "volume": 812381.9,
          "close_time": 1750550399999,
          "quote_volume": 3603788.48904,
          "trades": 63086,
          "taker_buy_base": 396900.81,
          "taker_buy_quote": 1768793.20753
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 4.321,
          "high": 4.388,
          "low": 3.836,
          "close": 4.103,
          "volume": 1099864.42,
          "close_time": 1750636799999,
          "quote_volume": 4489971.89346,
          "trades": 101048,
          "taker_buy_base": 553204.45,
          "taker_buy_quote": 2257286.28539
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 4.103,
          "high": 4.624,
          "low": 4.057,
          "close": 4.588,
          "volume": 1036343.56,
          "close_time": 1750723199999,
          "quote_volume": 4492515.10122,
          "trades": 85336,
          "taker_buy_base": 470592.38,
          "taker_buy_quote": 2040632.293
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 4.59,
          "high": 4.886,
          "low": 4.59,
          "close": 4.738,
          "volume": 654638.9,
          "close_time": 1750809599999,
          "quote_volume": 3108099.74673,
          "trades": 68627,
          "taker_buy_base": 330241.3,
          "taker_buy_quote": 1567919.83609
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 4.737,
          "high": 4.737,
          "low": 4.511,
          "close": 4.543,
          "volume": 489502.85,
          "close_time": 1750895999999,
          "quote_volume": 2248261.08087,
          "trades": 59407,
          "taker_buy_base": 223030.53,
          "taker_buy_quote": 1024310.62441
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 4.543,
          "high": 4.706,
          "low": 4.274,
          "close": 4.361,
          "volume": 457242.99,
          "close_time": 1750982399999,
          "quote_volume": 2044574.18913,
          "trades": 56864,
          "taker_buy_base": 248174.19,
          "taker_buy_quote": 1110303.24174
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 4.361,
          "high": 4.448,
          "low": 4.253,
          "close": 4.375,
          "volume": 332528.09,
          "close_time": 1751068799999,
          "quote_volume": 1445736.23238,
          "trades": 39807,
          "taker_buy_base": 173196.12,
          "taker_buy_quote": 752988.19623
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 4.376,
          "high": 4.44,
          "low": 4.337,
          "close": 4.431,
          "volume": 247783.64,
          "close_time": 1751155199999,
          "quote_volume": 1086832.18658,
          "trades": 27183,
          "taker_buy_base": 127462.78,
          "taker_buy_quote": 558882.75079
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 4.432,
          "high": 4.679,
          "low": 4.386,
          "close": 4.645,
          "volume": 302894.09,
          "close_time": 1751241599999,
          "quote_volume": 1371108.57887,
          "trades": 30711,
          "taker_buy_base": 148134.75,
          "taker_buy_quote": 670165.65293
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 4.645,
          "high": 4.672,
          "low": 4.394,
          "close": 4.451,
          "volume": 275753.81,
          "close_time": 1751327999999,
          "quote_volume": 1241158.80953,
          "trades": 33785,
          "taker_buy_base": 126172.22,
          "taker_buy_quote": 567467.6392
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 4.453,
          "high": 4.455,
          "low": 4.209,
          "close": 4.236,
          "volume": 319298.5,
          "close_time": 1751414399999,
          "quote_volume": 1376656.75334,
          "trades": 30029,
          "taker_buy_base": 164590.43,
          "taker_buy_quote": 709701.29756
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 4.239,
          "high": 4.544,
          "low": 4.153,
          "close": 4.479,
          "volume": 302562.67,
          "close_time": 1751500799999,
          "quote_volume": 1331514.58124,
          "trades": 29852,
          "taker_buy_base": 136880.03,
          "taker_buy_quote": 602554.31938
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 4.481,
          "high": 4.639,
          "low": 4.38,
          "close": 4.464,
          "volume": 583995.52,
          "close_time": 1751587199999,
          "quote_volume": 2636644.04266,
          "trades": 39329,
          "taker_buy_base": 273346.12,
          "taker_buy_quote": 1234505.91094
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 4.466,
          "high": 4.5,
          "low": 4.092,
          "close": 4.201,
          "volume": 527183.58,
          "close_time": 1751673599999,
          "quote_volume": 2255085.97996,
          "trades": 37437,
          "taker_buy_base": 283382.95,
          "taker_buy_quote": 1211945.83502
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 4.2,
          "high": 4.319,
          "low": 4.153,
          "close": 4.24,
          "volume": 438450.29,
          "close_time": 1751759999999,
          "quote_volume": 1859296.35894,
          "trades": 33849,
          "taker_buy_base": 259723.21,
          "taker_buy_quote": 1101665.5612
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 4.24,
          "high": 4.388,
          "low": 4.177,
          "close": 4.314,
          "volume": 410627.86,
          "close_time": 1751846399999,
          "quote_volume": 1753318.89311,
          "trades": 27690,
          "taker_buy_base": 199933.9,
          "taker_buy_quote": 854464.68984
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 4.314,
          "high": 4.386,
          "low": 4.218,
          "close": 4.281,
          "volume": 251775.87,
          "close_time": 1751932799999,
          "quote_volume": 1083745.65265,
          "trades": 24015,
          "taker_buy_base": 125034.77,
          "taker_buy_quote": 538243.7011
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 4.28,
          "high": 4.374,
          "low": 4.175,
          "close": 4.343,
          "volume": 186983.68,
          "close_time": 1752019199999,
          "quote_volume": 798007.97473,
          "trades": 18163,
          "taker_buy_base": 94039.89,
          "taker_buy_quote": 401258.20486
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 4.345,
          "high": 4.543,
          "low": 4.304,
          "close": 4.53,
          "volume": 277182.08,
          "close_time": 1752105599999,
          "quote_volume": 1222461.15359,
          "trades": 18283,
          "taker_buy_base": 131453.47,
          "taker_buy_quote": 579040.10981
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 4.53,
          "high": 4.835,
          "low": 4.473,
          "close": 4.77,
          "volume": 580889.9,
          "close_time": 1752191999999,
          "quote_volume": 2690184.79923,
          "trades": 32580,
          "taker_buy_base": 260379.66,
          "taker_buy_quote": 1204065.79525
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 4.771,
          "high": 5.175,
          "low": 4.771,
          "close": 4.944,
          "volume": 1121972.35,
          "close_time": 1752278399999,
          "quote_volume": 5615770.87792,
          "trades": 72040,
          "taker_buy_base": 531319.48,
          "taker_buy_quote": 2659163.42397
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 4.947,
          "high": 5.077,
          "low": 4.66,
          "close": 4.833,
          "volume": 636108.76,
          "close_time": 1752364799999,
          "quote_volume": 3109360.75143,
          "trades": 51668,
          "taker_buy_base": 323986.55,
          "taker_buy_quote": 1582024.83598
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 4.835,
          "high": 5.21,
          "low": 4.835,
          "close": 5.015,
          "volume": 801311.87,
          "close_time": 1752451199999,
          "quote_volume": 4024524.42362,
          "trades": 80121,
          "taker_buy_base": 425920.63,
          "taker_buy_quote": 2140071.468
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 5.017,
          "high": 5.449,
          "low": 4.91,
          "close": 5.013,
          "volume": 1211767.15,
          "close_time": 1752537599999,
          "quote_volume": 6272425.89294,
          "trades": 102995,
          "taker_buy_base": 649751.05,
          "taker_buy_quote": 3370560.14753
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 5.013,
          "high": 5.067,
          "low": 4.77,
          "close": 5.062,
          "volume": 699343.24,
          "close_time": 1752623999999,
          "quote_volume": 3425635.63782,
          "trades": 73652,
          "taker_buy_base": 308513.36,
          "taker_buy_quote": 1512023.34717
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 5.061,
          "high": 5.183,
          "low": 4.933,
          "close": 5.081,
          "volume": 512205.87,
          "close_time": 1752710399999,
          "quote_volume": 2595645.23906,
          "trades": 50097,
          "taker_buy_base": 234754.53,
          "taker_buy_quote": 1189593.87131
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 5.079,
          "high": 5.12,
          "low": 4.858,
          "close": 5.014,
          "volume": 550455.47,
          "close_time": 1752796799999,
          "quote_volume": 2758532.65691,
          "trades": 46022,
          "taker_buy_base": 257937.98,
          "taker_buy_quote": 1292764.3379
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 5.015,
          "high": 5.232,
          "low": 4.792,
          "close": 4.901,
          "volume": 549528.02,
          "close_time": 1752883199999,
          "quote_volume": 2776810.01275,
          "trades": 45513,
          "taker_buy_base": 257961.34,
          "taker_buy_quote": 1302125.5224
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 4.901,
          "high": 4.936,
          "low": 4.758,
          "close": 4.922,
          "volume": 243308.59,
          "close_time": 1752969599999,
          "quote_volume": 1182074.15383,
          "trades": 24634,
          "taker_buy_base": 120849.28,
          "taker_buy_quote": 586877.25165
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 4.926,
          "high": 5.376,
          "low": 4.884,
          "close": 5.319,
          "volume": 585981.98,
          "close_time": 1753055999999,
          "quote_volume": 3028061.49088,
          "trades": 40722,
          "taker_buy_base": 302533.19,
          "taker_buy_quote": 1562561.59392
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 5.321,
          "high": 5.716,
          "low": 5.19,
          "close": 5.675,
          "volume": 1188139.32,
          "close_time": 1753142399999,
          "quote_volume": 6587958.65057,
          "trades": 70813,
          "taker_buy_base": 607497.18,
          "taker_buy_quote": 3368689.22408
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 5.675,
          "high": 5.675,
          "low": 5.199,
          "close": 5.544,
          "volume": 1079517.58,
          "close_time": 1753228799999,
          "quote_volume": 5841016.64285,
          "trades": 67268,
          "taker_buy_base": 539913.62,
          "taker_buy_quote": 2920185.46806
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 5.545,
          "high": 5.545,
          "low": 4.91,
          "close": 5.105,
          "volume": 862783.68,
          "close_time": 1753315199999,
          "quote_volume": 4512381.01253,
          "trades": 89008,
          "taker_buy_base": 430697.19,
          "taker_buy_quote": 2248849.56103
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 5.105,
          "high": 5.214,
          "low": 4.689,
          "close": 4.981,
          "volume": 868189.82,
          "close_time": 1753401599999,
          "quote_volume": 4304011.03884,
          "trades": 86136,
          "taker_buy_base": 425506.68,
          "taker_buy_quote": 2109986.02059
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 4.982,
          "high": 5.04,
          "low": 4.773,
          "close": 5.039,
          "volume": 565852.9,
          "close_time": 1753487999999,
          "quote_volume": 2775941.16049,
          "trades": 61517,
          "taker_buy_base": 286740.87,
          "taker_buy_quote": 1406365.30674
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 5.04,
          "high": 5.102,
          "low": 4.998,
          "close": 5.021,
          "volume": 230879.35,
          "close_time": 1753574399999,
          "quote_volume": 1163779.54963,
          "trades": 18527,
          "taker_buy_base": 114701.93,
          "taker_buy_quote": 578366.8212
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 5.022,
          "high": 5.177,
          "low": 5.013,
          "close": 5.15,
          "volume": 195439.71,
          "close_time": 1753660799999,
          "quote_volume": 993045.89768,
          "trades": 20358,
          "taker_buy_base": 94568.63,
          "taker_buy_quote": 480248.23578
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 5.15,
          "high": 5.21,
          "low": 4.659,
          "close": 4.719,
          "volume": 495726.96,
          "close_time": 1753747199999,
          "quote_volume": 2459452.57156,
          "trades": 44467,
          "taker_buy_base": 245764.43,
          "taker_buy_quote": 1218500.69569
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 4.718,
          "high": 4.845,
          "low": 4.524,
          "close": 4.632,
          "volume": 514648.74,
          "close_time": 1753833599999,
          "quote_volume": 2401680.05913,
          "trades": 50583,
          "taker_buy_base": 266760.45,
          "taker_buy_quote": 1244244.77054
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 4.632,
          "high": 4.645,
          "low": 4.322,
          "close": 4.538,
          "volume": 522155.69,
          "close_time": 1753919999999,
          "quote_volume": 2344242.12025,
          "trades": 58727,
          "taker_buy_base": 286710.46,
          "taker_buy_quote": 1287115.81611
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 4.537,
          "high": 4.657,
          "low": 4.266,
          "close": 4.28,
          "volume": 396325.42,
          "close_time": 1754006399999,
          "quote_volume": 1781462.88679,
          "trades": 40147,
          "taker_buy_base": 224167.14,
          "taker_buy_quote": 1005675.28356
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 4.281,
          "high": 4.311,
          "low": 4.022,
          "close": 4.134,
          "volume": 770539.47,
          "close_time": 1754092799999,
          "quote_volume": 3236299.42392,
          "trades": 78730,
          "taker_buy_base": 390161.34,
          "taker_buy_quote": 1639636.30343
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 4.132,
          "high": 4.202,
          "low": 3.971,
          "close": 4.073,
          "volume": 361357.62,
          "close_time": 1754179199999,
          "quote_volume": 1478744.32494,
          "trades": 39104,
          "taker_buy_base": 177179.52,
          "taker_buy_quote": 724906.51737
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 4.075,
          "high": 4.204,
          "low": 4.01,
          "close": 4.175,
          "volume": 156883.31,
          "close_time": 1754265599999,
          "quote_volume": 650512.81392,
          "trades": 17624,
          "taker_buy_base": 80621.83,
          "taker_buy_quote": 334346.13153
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 4.177,
          "high": 4.324,
          "low": 4.155,
          "close": 4.315,
          "volume": 214648.9,
          "close_time": 1754351999999,
          "quote_volume": 908363.76806,
          "trades": 20720,
          "taker_buy_base": 103141.25,
          "taker_buy_quote": 436426.01256
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 4.315,
          "high": 4.315,
          "low": 4.022,
          "close": 4.111,
          "volume": 493907.19,
          "close_time": 1754438399999,
          "quote_volume": 2061188.74891,
          "trades": 40077,
          "taker_buy_base": 207544.25,
          "taker_buy_quote": 865645.61864
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 4.108,
          "high": 4.258,
          "low": 4.03,
          "close": 4.231,
          "volume": 261502.3,
          "close_time": 1754524799999,
          "quote_volume": 1080818.1772,
          "trades": 19030,
          "taker_buy_base": 144258.87,
          "taker_buy_quote": 596004.7489
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 4.232,
          "high": 4.449,
          "low": 4.177,
          "close": 4.449,
          "volume": 353005.27,
          "close_time": 1754611199999,
          "quote_volume": 1532080.08191,
          "trades": 26658,
          "taker_buy_base": 179731.87,
          "taker_buy_quote": 780503.62421
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 4.449,
          "high": 4.533,
          "low": 4.376,
          "close": 4.495,
          "volume": 275136.34,
          "close_time": 1754697599999,
          "quote_volume": 1225313.3316,
          "trades": 27421,
          "taker_buy_base": 129274.54,
          "taker_buy_quote": 575936.87192
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 4.496,
          "high": 4.682,
          "low": 4.485,
          "close": 4.599,
          "volume": 246642.29,
          "close_time": 1754783999999,
          "quote_volume": 1134510.29119,
          "trades": 22717,
          "taker_buy_base": 119996.06,
          "taker_buy_quote": 552097.9729
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 4.6,
          "high": 4.679,
          "low": 4.429,
          "close": 4.576,
          "volume": 313569.48,
          "close_time": 1754870399999,
          "quote_volume": 1431055.10062,
          "trades": 33816,
          "taker_buy_base": 164579.96,
          "taker_buy_quote": 750710.25631
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 4.575,
          "high": 4.649,
          "low": 4.277,
          "close": 4.313,
          "volume": 471679.16,
          "close_time": 1754956799999,
          "quote_volume": 2109631.19815,
          "trades": 49979,
          "taker_buy_base": 245728.42,
          "taker_buy_quote": 1097736.02591
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 4.311,
          "high": 4.548,
          "low": 4.241,
          "close": 4.484,
          "volume": 500866.34,
          "close_time": 1755043199999,
          "quote_volume": 2214935.79507,
          "trades": 57515,
          "taker_buy_base": 209636.24,
          "taker_buy_quote": 924953.82489
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 4.485,
          "high": 4.639,
          "low": 4.433,
          "close": 4.625,
          "volume": 338610.18,
          "close_time": 1755129599999,
          "quote_volume": 1540613.03166,
          "trades": 38138,
          "taker_buy_base": 157549.22,
          "taker_buy_quote": 717004.39733
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 4.626,
          "high": 4.684,
          "low": 4.029,
          "close": 4.182,
          "volume": 833989.46,
          "close_time": 1755215999999,
          "quote_volume": 3594147.46591,
          "trades": 72826,
          "taker_buy_base": 400399.61,
          "taker_buy_quote": 1726174.29288
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 4.183,
          "high": 4.301,
          "low": 4.07,
          "close": 4.189,
          "volume": 377305.39,
          "close_time": 1755302399999,
          "quote_volume": 1585425.60577,
          "trades": 43617,
          "taker_buy_base": 199222.13,
          "taker_buy_quote": 836859.94945
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 4.189,
          "high": 4.342,
          "low": 4.188,
          "close": 4.315,
          "volume": 227772.42,
          "close_time": 1755388799999,
          "quote_volume": 976695.55414,
          "trades": 24835,
          "taker_buy_base": 124523.64,
          "taker_buy_quote": 534079.43873
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 4.316,
          "high": 4.399,
          "low": 4.264,
          "close": 4.279,
          "volume": 184365.42,
          "close_time": 1755475199999,
          "quote_volume": 798013.02113,
          "trades": 17416,
          "taker_buy_base": 83728.29,
          "taker_buy_quote": 362459.08104
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 4.28,
          "high": 4.292,
          "low": 4.078,
          "close": 4.161,
          "volume": 428180.88,
          "close_time": 1755561599999,
          "quote_volume": 1779232.45173,
          "trades": 38444,
          "taker_buy_base": 212498.63,
          "taker_buy_quote": 882817.58092
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 4.161,
          "high": 4.229,
          "low": 3.951,
          "close": 3.966,
          "volume": 401862.29,
          "close_time": 1755647999999,
          "quote_volume": 1637694.16275,
          "trades": 36853,
          "taker_buy_base": 226390.67,
          "taker_buy_quote": 921523.21997
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 3.966,
          "high": 4.182,
          "low": 3.916,
          "close": 4.163,
          "volume": 352916.16,
          "close_time": 1755734399999,
          "quote_volume": 1426844.47625,
          "trades": 34600,
          "taker_buy_base": 195403.49,
          "taker_buy_quote": 787507.09054
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 4.164,
          "high": 4.183,
          "low": 4.032,
          "close": 4.084,
          "volume": 227197.38,
          "close_time": 1755820799999,
          "quote_volume": 932213.04562,
          "trades": 23320,
          "taker_buy_base": 104831.7,
          "taker_buy_quote": 430079.60955
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 4.087,
          "high": 4.432,
          "low": 3.949,
          "close": 4.414,
          "volume": 523727.67,
          "close_time": 1755907199999,
          "quote_volume": 2199814.08978,
          "trades": 57371,
          "taker_buy_base": 240894.2,
          "taker_buy_quote": 1011560.89518
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 4.415,
          "high": 4.594,
          "low": 4.337,
          "close": 4.535,
          "volume": 453669.03,
          "close_time": 1755993599999,
          "quote_volume": 2039508.63221,
          "trades": 34725,
          "taker_buy_base": 212181.12,
          "taker_buy_quote": 954630.15718
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 4.534,
          "high": 4.603,
          "low": 4.296,
          "close": 4.46,
          "volume": 551626.11,
          "close_time": 1756079999999,
          "quote_volume": 2447304.83408,
          "trades": 43029,
          "taker_buy_base": 197578.15,
          "taker_buy_quote": 875312.41128
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 4.461,
          "high": 4.622,
          "low": 3.827,
          "close": 3.95,
          "volume": 831931.92,
          "close_time": 1756166399999,
          "quote_volume": 3485607.93845,
          "trades": 71983,
          "taker_buy_base": 433769.22,
          "taker_buy_quote": 1812487.18063
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 3.949,
          "high": 4.183,
          "low": 3.896,
          "close": 4.137,
          "volume": 407535.07,
          "close_time": 1756252799999,
          "quote_volume": 1642061.01895,
          "trades": 46325,
          "taker_buy_base": 214556.51,
          "taker_buy_quote": 863341.03552
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 4.138,
          "high": 4.327,
          "low": 4.096,
          "close": 4.242,
          "volume": 502993.7,
          "close_time": 1756339199999,
          "quote_volume": 2120468.21439,
          "trades": 44701,
          "taker_buy_base": 225767.0,
          "taker_buy_quote": 952402.13823
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 4.241,
          "high": 4.392,
          "low": 4.191,
          "close": 4.328,
          "volume": 292605.92,
          "close_time": 1756425599999,
          "quote_volume": 1252311.86127,
          "trades": 28748,
          "taker_buy_base": 127569.81,
          "taker_buy_quote": 546150.65958
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 4.329,
          "high": 4.347,
          "low": 3.992,
          "close": 4.103,
          "volume": 463708.09,
          "close_time": 1756511999999,
          "quote_volume": 1926119.56685,
          "trades": 41424,
          "taker_buy_base": 227691.82,
          "taker_buy_quote": 946239.68818
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 4.103,
          "high": 4.311,
          "low": 4.048,
          "close": 4.172,
          "volume": 334274.58,
          "close_time": 1756598399999,
          "quote_volume": 1398949.17074,
          "trades": 20447,
          "taker_buy_base": 172869.33,
          "taker_buy_quote": 724203.57272
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 4.172,
          "high": 4.209,
          "low": 4.012,
          "close": 4.022,
          "volume": 220762.27,
          "close_time": 1756684799999,
          "quote_volume": 909602.61694,
          "trades": 19628,
          "taker_buy_base": 96229.49,
          "taker_buy_quote": 396577.81493
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 4.021,
          "high": 4.08,
          "low": 3.742,
          "close": 3.846,
          "volume": 452106.75,
          "close_time": 1756771199999,
          "quote_volume": 1769514.15797,
          "trades": 47480,
          "taker_buy_base": 224110.69,
          "taker_buy_quote": 875676.47062
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 3.847,
          "high": 3.937,
          "low": 3.783,
          "close": 3.886,
          "volume": 488845.21,
          "close_time": 1756857599999,
          "quote_volume": 1885691.90615,
          "trades": 40685,
          "taker_buy_base": 215214.07,
          "taker_buy_quote": 830660.04038
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 3.887,
          "high": 3.975,
          "low": 3.831,
          "close": 3.905,
          "volume": 439554.42,
          "close_time": 1756943999999,
          "quote_volume": 1718829.81638,
          "trades": 25776,
          "taker_buy_base": 225981.1,
          "taker_buy_quote": 883106.28849
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 3.905,
          "high": 3.916,
          "low": 3.731,
          "close": 3.784,
          "volume": 331823.0,
          "close_time": 1757030399999,
          "quote_volume": 1262324.4062,
          "trades": 22492,
          "taker_buy_base": 173830.82,
          "taker_buy_quote": 660930.34627
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 3.784,
          "high": 4.157,
          "low": 3.773,
          "close": 4.082,
          "volume": 1212412.4,
          "close_time": 1757116799999,
          "quote_volume": 4802272.41049,
          "trades": 73070,
          "taker_buy_base": 615756.24,
          "taker_buy_quote": 2437107.74731
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 4.083,
          "high": 4.152,
          "low": 3.986,
          "close": 4.025,
          "volume": 590080.3,
          "close_time": 1757203199999,
          "quote_volume": 2392534.31537,
          "trades": 36348,
          "taker_buy_base": 282106.56,
          "taker_buy_quote": 1142942.29945
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 4.027,
          "high": 4.294,
          "low": 4.02,
          "close": 4.193,
          "volume": 1119552.74,
          "close_time": 1757289599999,
          "quote_volume": 4698781.65584,
          "trades": 66615,
          "taker_buy_base": 558615.73,
          "taker_buy_quote": 2347074.14487
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 4.194,
          "high": 4.39,
          "low": 4.167,
          "close": 4.26,
          "volume": 742563.52,
          "close_time": 1757375999999,
          "quote_volume": 3161460.01978,
          "trades": 54363,
          "taker_buy_base": 367140.54,
          "taker_buy_quote": 1565440.07732
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 4.259,
          "high": 4.788,
          "low": 4.238,
          "close": 4.415,
          "volume": 1897423.63,
          "close_time": 1757462399999,
          "quote_volume": 8537822.00401,
          "trades": 140113,
          "taker_buy_base": 915620.48,
          "taker_buy_quote": 4127982.80497
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 4.415,
          "high": 4.508,
          "low": 4.289,
          "close": 4.375,
          "volume": 503583.87,
          "close_time": 1757548799999,
          "quote_volume": 2200549.88545,
          "trades": 45405,
          "taker_buy_base": 218263.01,
          "taker_buy_quote": 955738.23541
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 4.378,
          "high": 4.555,
          "low": 4.302,
          "close": 4.462,
          "volume": 764276.42,
          "close_time": 1757635199999,
          "quote_volume": 3389616.19321,
          "trades": 61316,
          "taker_buy_base": 332038.63,
          "taker_buy_quote": 1474381.97895
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 4.462,
          "high": 4.522,
          "low": 4.336,
          "close": 4.497,
          "volume": 345905.53,
          "close_time": 1757721599999,
          "quote_volume": 1531538.3411,
          "trades": 27165,
          "taker_buy_base": 156105.58,
          "taker_buy_quote": 691888.29702
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 4.497,
          "high": 4.556,
          "low": 4.347,
          "close": 4.432,
          "volume": 706302.83,
          "close_time": 1757807999999,
          "quote_volume": 3166461.66493,
          "trades": 38953,
          "taker_buy_base": 378212.06,
          "taker_buy_quote": 1693202.59105
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 4.433,
          "high": 4.545,
          "low": 4.315,
          "close": 4.337,
          "volume": 469790.9,
          "close_time": 1757894399999,
          "quote_volume": 2074855.80076,
          "trades": 35292,
          "taker_buy_base": 202355.32,
          "taker_buy_quote": 892882.89197
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 4.338,
          "high": 4.449,
          "low": 4.103,
          "close": 4.197,
          "volume": 608022.27,
          "close_time": 1757980799999,
          "quote_volume": 2614070.79667,
          "trades": 45102,
          "taker_buy_base": 305292.82,
          "taker_buy_quote": 1309800.27366
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 4.196,
          "high": 4.57,
          "low": 4.144,
          "close": 4.328,
          "volume": 596395.27,
          "close_time": 1758067199999,
          "quote_volume": 2583482.52823,
          "trades": 51976,
          "taker_buy_base": 311558.2,
          "taker_buy_quote": 1350790.14708
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 4.328,
          "high": 4.516,
          "low": 4.225,
          "close": 4.446,
          "volume": 721811.12,
          "close_time": 1758153599999,
          "quote_volume": 3165637.89161,
          "trades": 58040,
          "taker_buy_base": 366778.48,
          "taker_buy_quote": 1609117.94682
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 4.447,
          "high": 4.531,
          "low": 4.343,
          "close": 4.471,
          "volume": 427810.49,
          "close_time": 1758239999999,
          "quote_volume": 1899575.81334,
          "trades": 32514,
          "taker_buy_base": 203321.57,
          "taker_buy_quote": 903350.2626
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 4.473,
          "high": 4.513,
          "low": 4.208,
          "close": 4.248,
          "volume": 409792.48,
          "close_time": 1758326399999,
          "quote_volume": 1776935.24624,
          "trades": 36812,
          "taker_buy_base": 172165.47,
          "taker_buy_quote": 746163.24196
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 4.248,
          "high": 4.35,
          "low": 4.234,
          "close": 4.32,
          "volume": 454887.87,
          "close_time": 1758412799999,
          "quote_volume": 1953084.74218,
          "trades": 26085,
          "taker_buy_base": 230535.26,
          "taker_buy_quote": 989786.9657
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 4.321,
          "high": 5.7,
          "low": 4.299,
          "close": 5.07,
          "volume": 6828949.39,
          "close_time": 1758499199999,
          "quote_volume": 34244900.28372,
          "trades": 489184,
          "taker_buy_base": 3545015.85,
          "taker_buy_quote": 17775407.36242
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 5.069,
          "high": 5.257,
          "low": 4.085,
          "close": 4.251,
          "volume": 2462826.6,
          "close_time": 1758585599999,
          "quote_volume": 11227909.01583,
          "trades": 172716,
          "taker_buy_base": 1220222.6,
          "taker_buy_quote": 5574230.94542
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4.25,
          "high": 4.392,
          "low": 3.869,
          "close": 4.315,
          "volume": 1762000.89,
          "close_time": 1758671999999,
          "quote_volume": 7290245.74525,
          "trades": 119190,
          "taker_buy_base": 878206.89,
          "taker_buy_quote": 3635081.67119
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 4.316,
          "high": 5.154,
          "low": 4.18,
          "close": 4.924,
          "volume": 4502352.0,
          "close_time": 1758758399999,
          "quote_volume": 21269333.71259,
          "trades": 307570,
          "taker_buy_base": 2162791.37,
          "taker_buy_quote": 10228887.18175
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 4.926,
          "high": 5.045,
          "low": 4.049,
          "close": 4.103,
          "volume": 2071313.34,
          "close_time": 1758844799999,
          "quote_volume": 9210025.56506,
          "trades": 155473,
          "taker_buy_base": 999720.95,
          "taker_buy_quote": 4428137.15159
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 4.103,
          "high": 4.201,
          "low": 3.945,
          "close": 4.141,
          "volume": 1002913.55,
          "close_time": 1758931199999,
          "quote_volume": 4084602.29926,
          "trades": 80180,
          "taker_buy_base": 509600.53,
          "taker_buy_quote": 2078077.38083
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 4.14,
          "high": 4.414,
          "low": 4.089,
          "close": 4.134,
          "volume": 1265647.93,
          "close_time": 1759017599999,
          "quote_volume": 5337480.9716,
          "trades": 79776,
          "taker_buy_base": 568325.36,
          "taker_buy_quote": 2399017.65315
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 4.133,
          "high": 4.171,
          "low": 3.976,
          "close": 4.149,
          "volume": 538798.99,
          "close_time": 1759103999999,
          "quote_volume": 2179195.26153,
          "trades": 40355,
          "taker_buy_base": 286828.05,
          "taker_buy_quote": 1160284.85779
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 4.15,
          "high": 4.157,
          "low": 3.882,
          "close": 3.938,
          "volume": 799710.73,
          "close_time": 1759190399999,
          "quote_volume": 3200566.92402,
          "trades": 51168,
          "taker_buy_base": 371873.41,
          "taker_buy_quote": 1487912.22817
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 3.937,
          "high": 3.937,
          "low": 3.649,
          "close": 3.792,
          "volume": 1013927.67,
          "close_time": 1759276799999,
          "quote_volume": 3870700.11043,
          "trades": 56230,
          "taker_buy_base": 500833.03,
          "taker_buy_quote": 1911435.82317
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 3.791,
          "high": 3.941,
          "low": 3.697,
          "close": 3.925,
          "volume": 430818.83,
          "close_time": 1759363199999,
          "quote_volume": 1658775.7364,
          "trades": 30039,
          "taker_buy_base": 215729.05,
          "taker_buy_quote": 830730.37651
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 3.926,
          "high": 4.097,
          "low": 3.857,
          "close": 4.047,
          "volume": 546886.94,
          "close_time": 1759449599999,
          "quote_volume": 2179895.05986,
          "trades": 48687,
          "taker_buy_base": 252765.31,
          "taker_buy_quote": 1007818.28451
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4.047,
          "high": 4.208,
          "low": 3.948,
          "close": 4.182,
          "volume": 723075.94,
          "close_time": 1759535999999,
          "quote_volume": 2931809.84967,
          "trades": 44412,
          "taker_buy_base": 301710.85,
          "taker_buy_quote": 1217876.17902
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4.18,
          "high": 4.19,
          "low": 3.931,
          "close": 3.974,
          "volume": 313500.71,
          "close_time": 1759622399999,
          "quote_volume": 1269393.4553,
          "trades": 25739,
          "taker_buy_base": 127972.86,
          "taker_buy_quote": 517706.51154
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 3.974,
          "high": 4.112,
          "low": 3.917,
          "close": 3.947,
          "volume": 331283.47,
          "close_time": 1759708799999,
          "quote_volume": 1329550.61013,
          "trades": 28174,
          "taker_buy_base": 153045.38,
          "taker_buy_quote": 614134.19176
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 3.948,
          "high": 4.145,
          "low": 3.921,
          "close": 4.081,
          "volume": 416078.14,
          "close_time": 1759795199999,
          "quote_volume": 1685572.91729,
          "trades": 38632,
          "taker_buy_base": 207798.54,
          "taker_buy_quote": 840784.18292
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4.08,
          "high": 4.087,
          "low": 3.847,
          "close": 3.862,
          "volume": 1125868.21,
          "close_time": 1759881599999,
          "quote_volume": 4527039.74414,
          "trades": 45888,
          "taker_buy_base": 628262.13,
          "taker_buy_quote": 2529684.08785
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 3.861,
          "high": 4.026,
          "low": 3.798,
          "close": 4.01,
          "volume": 556272.4,
          "close_time": 1759967999999,
          "quote_volume": 2174639.79937,
          "trades": 46501,
          "taker_buy_base": 231770.27,
          "taker_buy_quote": 906514.92399
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4.009,
          "high": 4.052,
          "low": 3.739,
          "close": 3.822,
          "volume": 640980.19,
          "close_time": 1760054399999,
          "quote_volume": 2478326.61681,
          "trades": 47972,
          "taker_buy_base": 310008.75,
          "taker_buy_quote": 1199721.6535
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 3.822,
          "high": 3.884,
          "low": 1.2,
          "close": 2.687,
          "volume": 2252912.9,
          "close_time": 1760140799999,
          "quote_volume": 6332723.35256,
          "trades": 164998,
          "taker_buy_base": 1096423.72,
          "taker_buy_quote": 3106745.55264
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 2.67,
          "high": 2.833,
          "low": 2.546,
          "close": 2.652,
          "volume": 1547968.06,
          "close_time": 1760227199999,
          "quote_volume": 4185486.48099,
          "trades": 140337,
          "taker_buy_base": 810648.07,
          "taker_buy_quote": 2189831.07925
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 2.653,
          "high": 3.014,
          "low": 2.592,
          "close": 2.964,
          "volume": 609753.82,
          "close_time": 1760313599999,
          "quote_volume": 1712688.08026,
          "trades": 65449,
          "taker_buy_base": 300302.41,
          "taker_buy_quote": 843849.7416
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 2.963,
          "high": 3.248,
          "low": 2.931,
          "close": 3.206,
          "volume": 648849.93,
          "close_time": 1760399999999,
          "quote_volume": 1994588.65645,
          "trades": 59896,
          "taker_buy_base": 325826.07,
          "taker_buy_quote": 1002798.53725
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 3.206,
          "high": 3.237,
          "low": 2.857,
          "close": 3.061,
          "volume": 829541.92,
          "close_time": 1760486399999,
          "quote_volume": 2530416.18647,
          "trades": 59976,
          "taker_buy_base": 417744.21,
          "taker_buy_quote": 1272123.40243
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 3.06,
          "high": 3.111,
          "low": 2.736,
          "close": 2.804,
          "volume": 1155050.46,
          "close_time": 1760572799999,
          "quote_volume": 3378450.50761,
          "trades": 57830,
          "taker_buy_base": 669251.69,
          "taker_buy_quote": 1957875.05893
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 2.802,
          "high": 2.891,
          "low": 2.632,
          "close": 2.689,
          "volume": 723442.26,
          "close_time": 1760659199999,
          "quote_volume": 2011917.09788,
          "trades": 46009,
          "taker_buy_base": 387127.69,
          "taker_buy_quote": 1079926.56793
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 2.689,
          "high": 2.741,
          "low": 2.464,
          "close": 2.575,
          "volume": 491248.36,
          "close_time": 1760745599999,
          "quote_volume": 1264856.23512,
          "trades": 31899,
          "taker_buy_base": 239501.57,
          "taker_buy_quote": 616600.72082
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 2.575,
          "high": 2.669,
          "low": 2.553,
          "close": 2.597,
          "volume": 519696.41,
          "close_time": 1760831999999,
          "quote_volume": 1358544.75545,
          "trades": 13827,
          "taker_buy_base": 262202.08,
          "taker_buy_quote": 684450.66768
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 2.596,
          "high": 2.696,
          "low": 2.545,
          "close": 2.625,
          "volume": 194102.26,
          "close_time": 1760918399999,
          "quote_volume": 509016.72288,
          "trades": 10508,
          "taker_buy_base": 92273.6,
          "taker_buy_quote": 242153.66403
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 2.626,
          "high": 2.889,
          "low": 2.574,
          "close": 2.786,
          "volume": 799008.35,
          "close_time": 1761004799999,
          "quote_volume": 2220822.5123,
          "trades": 46367,
          "taker_buy_base": 399200.14,
          "taker_buy_quote": 1109950.24631
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 2.784,
          "high": 2.831,
          "low": 2.589,
          "close": 2.619,
          "volume": 627183.28,
          "close_time": 1761091199999,
          "quote_volume": 1688272.93192,
          "trades": 40413,
          "taker_buy_base": 297271.27,
          "taker_buy_quote": 800216.05513
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 2.619,
          "high": 2.666,
          "low": 2.448,
          "close": 2.517,
          "volume": 554178.91,
          "close_time": 1761177599999,
          "quote_volume": 1428587.76764,
          "trades": 31035,
          "taker_buy_base": 284263.83,
          "taker_buy_quote": 733445.93414
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 2.516,
          "high": 2.671,
          "low": 2.514,
          "close": 2.607,
          "volume": 270605.83,
          "close_time": 1761263999999,
          "quote_volume": 699497.38615,
          "trades": 17018,
          "taker_buy_base": 133791.99,
          "taker_buy_quote": 346198.82626
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 2.608,
          "high": 2.658,
          "low": 2.57,
          "close": 2.622,
          "volume": 294633.85,
          "close_time": 1761350399999,
          "quote_volume": 766078.55353,
          "trades": 16146,
          "taker_buy_base": 145727.53,
          "taker_buy_quote": 378915.78554
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 2.622,
          "high": 2.69,
          "low": 2.587,
          "close": 2.639,
          "volume": 309451.64,
          "close_time": 1761436799999,
          "quote_volume": 817865.37622,
          "trades": 13967,
          "taker_buy_base": 165077.2,
          "taker_buy_quote": 436465.21101
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 2.639,
          "high": 2.746,
          "low": 2.619,
          "close": 2.742,
          "volume": 352694.43,
          "close_time": 1761523199999,
          "quote_volume": 947971.57057,
          "trades": 15947,
          "taker_buy_base": 182940.76,
          "taker_buy_quote": 491852.33033
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 2.741,
          "high": 3.6,
          "low": 2.732,
          "close": 2.925,
          "volume": 5458214.03,
          "close_time": 1761609599999,
          "quote_volume": 17214721.68579,
          "trades": 186487,
          "taker_buy_base": 2757651.4,
          "taker_buy_quote": 8682167.56426
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 2.924,
          "high": 2.933,
          "low": 2.723,
          "close": 2.751,
          "volume": 1577593.17,
          "close_time": 1761695999999,
          "quote_volume": 4417149.85956,
          "trades": 45095,
          "taker_buy_base": 667536.03,
          "taker_buy_quote": 1868443.93618
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 2.75,
          "high": 2.865,
          "low": 2.686,
          "close": 2.768,
          "volume": 1018060.7,
          "close_time": 1761782399999,
          "quote_volume": 2828870.00597,
          "trades": 36038,
          "taker_buy_base": 471470.57,
          "taker_buy_quote": 1311757.08088
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 2.768,
          "high": 3.1,
          "low": 2.672,
          "close": 2.838,
          "volume": 2443557.67,
          "close_time": 1761868799999,
          "quote_volume": 7030312.40456,
          "trades": 90031,
          "taker_buy_base": 1211283.74,
          "taker_buy_quote": 3483771.20625
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.84,
          "high": 2.967,
          "low": 2.694,
          "close": 2.944,
          "volume": 907105.37,
          "close_time": 1761955199999,
          "quote_volume": 2544810.6372,
          "trades": 40704,
          "taker_buy_base": 497920.59,
          "taker_buy_quote": 1395836.24627
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.944,
          "high": 3.45,
          "low": 2.871,
          "close": 3.136,
          "volume": 2250867.6,
          "close_time": 1762041599999,
          "quote_volume": 7162948.14366,
          "trades": 80605,
          "taker_buy_base": 1112903.27,
          "taker_buy_quote": 3543058.61554
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3.136,
          "high": 3.14,
          "low": 2.915,
          "close": 3.0,
          "volume": 880644.93,
          "close_time": 1762127999999,
          "quote_volume": 2661424.91136,
          "trades": 37356,
          "taker_buy_base": 404710.41,
          "taker_buy_quote": 1223293.69556
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 3.001,
          "high": 3.001,
          "low": 2.612,
          "close": 2.712,
          "volume": 852656.73,
          "close_time": 1762214399999,
          "quote_volume": 2401195.7881,
          "trades": 30846,
          "taker_buy_base": 382634.45,
          "taker_buy_quote": 1078663.49504
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 2.713,
          "high": 2.923,
          "low": 2.635,
          "close": 2.773,
          "volume": 1527544.71,
          "close_time": 1762300799999,
          "quote_volume": 4294332.46056,
          "trades": 76035,
          "taker_buy_base": 690500.41,
          "taker_buy_quote": 1940110.42884
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 2.771,
          "high": 2.953,
          "low": 2.68,
          "close": 2.811,
          "volume": 769212.44,
          "close_time": 1762387199999,
          "quote_volume": 2187162.34431,
          "trades": 39361,
          "taker_buy_base": 311461.55,
          "taker_buy_quote": 886382.3434
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 2.812,
          "high": 2.846,
          "low": 2.728,
          "close": 2.831,
          "volume": 612338.16,
          "close_time": 1762473599999,
          "quote_volume": 1704567.4007,
          "trades": 34417,
          "taker_buy_base": 273501.43,
          "taker_buy_quote": 761016.24622
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 2.833,
          "high": 3.182,
          "low": 2.79,
          "close": 3.073,
          "volume": 845446.75,
          "close_time": 1762559999999,
          "quote_volume": 2496156.02924,
          "trades": 46060,
          "taker_buy_base": 308319.21,
          "taker_buy_quote": 913638.70786
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3.074,
          "high": 3.137,
          "low": 2.864,
          "close": 2.949,
          "volume": 682663.72,
          "close_time": 1762646399999,
          "quote_volume": 2039199.90819,
          "trades": 34217,
          "taker_buy_base": 358121.04,
          "taker_buy_quote": 1069338.60066
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 2.951,
          "high": 3.025,
          "low": 2.789,
          "close": 2.972,
          "volume": 434882.45,
          "close_time": 1762732799999,
          "quote_volume": 1267886.55975,
          "trades": 23418,
          "taker_buy_base": 170236.47,
          "taker_buy_quote": 497702.72305
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 2.973,
          "high": 3.095,
          "low": 2.927,
          "close": 3.061,
          "volume": 510629.73,
          "close_time": 1762819199999,
          "quote_volume": 1534823.11467,
          "trades": 28389,
          "taker_buy_base": 209612.2,
          "taker_buy_quote": 630288.05883
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3.061,
          "high": 3.105,
          "low": 2.911,
          "close": 2.919,
          "volume": 626586.83,
          "close_time": 1762905599999,
          "quote_volume": 1888929.20198,
          "trades": 38444,
          "taker_buy_base": 281301.65,
          "taker_buy_quote": 847906.04007
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 2.922,
          "high": 3.171,
          "low": 2.885,
          "close": 2.936,
          "volume": 906272.17,
          "close_time": 1762991999999,
          "quote_volume": 2746775.46298,
          "trades": 46814,
          "taker_buy_base": 443676.35,
          "taker_buy_quote": 1346931.75577
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 2.935,
          "high": 2.951,
          "low": 2.671,
          "close": 2.749,
          "volume": 735771.56,
          "close_time": 1763078399999,
          "quote_volume": 2096529.01056,
          "trades": 46936,
          "taker_buy_base": 429406.95,
          "taker_buy_quote": 1223362.9202
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 2.748,
          "high": 2.872,
          "low": 2.583,
          "close": 2.747,
          "volume": 801065.47,
          "close_time": 1763164799999,
          "quote_volume": 2191517.27609,
          "trades": 45439,
          "taker_buy_base": 368800.63,
          "taker_buy_quote": 1007670.559
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 2.746,
          "high": 2.943,
          "low": 2.745,
          "close": 2.834,
          "volume": 724774.97,
          "close_time": 1763251199999,
          "quote_volume": 2073435.41657,
          "trades": 34051,
          "taker_buy_base": 378294.5,
          "taker_buy_quote": 1082312.90683
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 2.834,
          "high": 2.837,
          "low": 2.66,
          "close": 2.747,
          "volume": 353450.16,
          "close_time": 1763337599999,
          "quote_volume": 976396.94355,
          "trades": 27188,
          "taker_buy_base": 179341.94,
          "taker_buy_quote": 494946.14339
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 2.747,
          "high": 2.882,
          "low": 2.722,
          "close": 2.803,
          "volume": 479935.86,
          "close_time": 1763423999999,
          "quote_volume": 1351586.08996,
          "trades": 27182,
          "taker_buy_base": 240690.88,
          "taker_buy_quote": 678003.85757
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 2.8,
          "high": 2.9,
          "low": 2.759,
          "close": 2.855,
          "volume": 351771.2,
          "close_time": 1763510399999,
          "quote_volume": 993807.45345,
          "trades": 18250,
          "taker_buy_base": 156185.28,
          "taker_buy_quote": 441058.00983
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 2.854,
          "high": 2.897,
          "low": 2.693,
          "close": 2.842,
          "volume": 524004.08,
          "close_time": 1763596799999,
          "quote_volume": 1476400.73193,
          "trades": 30426,
          "taker_buy_base": 261666.09,
          "taker_buy_quote": 736878.38161
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 2.842,
          "high": 3.026,
          "low": 2.816,
          "close": 2.86,
          "volume": 662700.02,
          "close_time": 1763683199999,
          "quote_volume": 1936953.41319,
          "trades": 44122,
          "taker_buy_base": 326483.56,
          "taker_buy_quote": 953981.27265
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2.861,
          "high": 2.963,
          "low": 2.512,
          "close": 2.594,
          "volume": 1033434.89,
          "close_time": 1763769599999,
          "quote_volume": 2785726.54914,
          "trades": 70457,
          "taker_buy_base": 543403.64,
          "taker_buy_quote": 1468700.17908
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2.598,
          "high": 2.715,
          "low": 2.589,
          "close": 2.663,
          "volume": 636204.14,
          "close_time": 1763855999999,
          "quote_volume": 1692515.308,
          "trades": 42012,
          "taker_buy_base": 322417.85,
          "taker_buy_quote": 858207.74671
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2.662,
          "high": 2.678,
          "low": 2.616,
          "close": 2.618,
          "volume": 223870.92,
          "close_time": 1763942399999,
          "quote_volume": 593050.78158,
          "trades": 16087,
          "taker_buy_base": 125978.08,
          "taker_buy_quote": 333792.59404
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2.618,
          "high": 2.763,
          "low": 2.596,
          "close": 2.712,
          "volume": 418750.33,
          "close_time": 1764028799999,
          "quote_volume": 1112350.14783,
          "trades": 26627,
          "taker_buy_base": 197794.81,
          "taker_buy_quote": 524988.35794
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2.71,
          "high": 2.778,
          "low": 2.68,
          "close": 2.75,
          "volume": 357703.88,
          "close_time": 1764115199999,
          "quote_volume": 976653.26997,
          "trades": 18920,
          "taker_buy_base": 141731.15,
          "taker_buy_quote": 386764.41238
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2.751,
          "high": 2.771,
          "low": 2.669,
          "close": 2.76,
          "volume": 226239.84,
          "close_time": 1764201599999,
          "quote_volume": 615489.71576,
          "trades": 14633,
          "taker_buy_base": 103645.43,
          "taker_buy_quote": 281753.07321
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 2.76,
          "high": 2.838,
          "low": 2.747,
          "close": 2.815,
          "volume": 241466.02,
          "close_time": 1764287999999,
          "quote_volume": 675340.83979,
          "trades": 12326,
          "taker_buy_base": 123710.54,
          "taker_buy_quote": 345940.2037
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 2.816,
          "high": 2.864,
          "low": 2.721,
          "close": 2.788,
          "volume": 311062.57,
          "close_time": 1764374399999,
          "quote_volume": 869440.90938,
          "trades": 13649,
          "taker_buy_base": 151272.68,
          "taker_buy_quote": 422776.37909
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 2.789,
          "high": 2.907,
          "low": 2.769,
          "close": 2.835,
          "volume": 351965.96,
          "close_time": 1764460799999,
          "quote_volume": 999491.47944,
          "trades": 14453,
          "taker_buy_base": 186076.9,
          "taker_buy_quote": 528523.29077
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2.835,
          "high": 3.042,
          "low": 2.82,
          "close": 2.847,
          "volume": 893327.95,
          "close_time": 1764547199999,
          "quote_volume": 2616730.8451,
          "trades": 36357,
          "taker_buy_base": 440400.6,
          "taker_buy_quote": 1289195.76716
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2.847,
          "high": 2.938,
          "low": 2.643,
          "close": 2.931,
          "volume": 730294.9,
          "close_time": 1764633599999,
          "quote_volume": 2017995.85238,
          "trades": 37142,
          "taker_buy_base": 357605.12,
          "taker_buy_quote": 986485.27622
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2.93,
          "high": 3.053,
          "low": 2.856,
          "close": 2.979,
          "volume": 874646.13,
          "close_time": 1764719999999,
          "quote_volume": 2569917.25861,
          "trades": 45684,
          "taker_buy_base": 461438.99,
          "taker_buy_quote": 1356222.80528
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2.98,
          "high": 3.284,
          "low": 2.913,
          "close": 3.032,
          "volume": 751343.85,
          "close_time": 1764806399999,
          "quote_volume": 2269569.78117,
          "trades": 26623,
          "taker_buy_base": 353699.71,
          "taker_buy_quote": 1066987.78449
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 3.033,
          "high": 3.058,
          "low": 2.909,
          "close": 2.962,
          "volume": 364758.15,
          "close_time": 1764892799999,
          "quote_volume": 1084490.86212,
          "trades": 14038,
          "taker_buy_base": 176656.99,
          "taker_buy_quote": 525455.15404
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 2.964,
          "high": 3.012,
          "low": 2.842,
          "close": 2.895,
          "volume": 303959.61,
          "close_time": 1764979199999,
          "quote_volume": 893083.15329,
          "trades": 18360,
          "taker_buy_base": 143562.9,
          "taker_buy_quote": 421977.80321
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 2.894,
          "high": 2.93,
          "low": 2.862,
          "close": 2.88,
          "volume": 161594.65,
          "close_time": 1765065599999,
          "quote_volume": 468041.13632,
          "trades": 7303,
          "taker_buy_base": 88762.68,
          "taker_buy_quote": 256984.43915
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 2.878,
          "high": 2.896,
          "low": 2.747,
          "close": 2.799,
          "volume": 195579.45,
          "close_time": 1765151999999,
          "quote_volume": 551538.41734,
          "trades": 9648,
          "taker_buy_base": 96845.67,
          "taker_buy_quote": 272802.3319
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 2.798,
          "high": 2.94,
          "low": 2.742,
          "close": 2.779,
          "volume": 379098.46,
          "close_time": 1765238399999,
          "quote_volume": 1063419.38726,
          "trades": 14846,
          "taker_buy_base": 201906.83,
          "taker_buy_quote": 565053.96008
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 2.778,
          "high": 2.938,
          "low": 2.737,
          "close": 2.904,
          "volume": 351580.43,
          "close_time": 1765324799999,
          "quote_volume": 1003463.40375,
          "trades": 16158,
          "taker_buy_base": 156479.61,
          "taker_buy_quote": 444900.66187
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 2.905,
          "high": 2.93,
          "low": 2.805,
          "close": 2.829,
          "volume": 173783.74,
          "close_time": 1765411199999,
          "quote_volume": 499528.33718,
          "trades": 9802,
          "taker_buy_base": 70280.12,
          "taker_buy_quote": 201792.14177
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 2.828,
          "high": 2.828,
          "low": 2.704,
          "close": 2.754,
          "volume": 85299.54,
          "close_time": 1765497599999,
          "quote_volume": 234426.63875,
          "trades": 4794,
          "taker_buy_base": 40502.67,
          "taker_buy_quote": 111312.48596
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 2.753,
          "high": 2.878,
          "low": 2.715,
          "close": 2.792,
          "volume": 291343.36,
          "close_time": 1765583999999,
          "quote_volume": 817252.16536,
          "trades": 9153,
          "taker_buy_base": 137684.1,
          "taker_buy_quote": 386213.91322
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 2.795,
          "high": 2.974,
          "low": 2.78,
          "close": 2.951,
          "volume": 282640.33,
          "close_time": 1765670399999,
          "quote_volume": 816811.35936,
          "trades": 14283,
          "taker_buy_base": 129387.94,
          "taker_buy_quote": 374126.75832
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 2.95,
          "high": 2.976,
          "low": 2.762,
          "close": 2.787,
          "volume": 379232.24,
          "close_time": 1765756799999,
          "quote_volume": 1090917.33517,
          "trades": 18802,
          "taker_buy_base": 185430.58,
          "taker_buy_quote": 533928.95364
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 2.788,
          "high": 2.951,
          "low": 2.756,
          "close": 2.807,
          "volume": 590461.58,
          "close_time": 1765843199999,
          "quote_volume": 1675007.40884,
          "trades": 31329,
          "taker_buy_base": 406637.17,
          "taker_buy_quote": 1152136.16107
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 2.808,
          "high": 2.81,
          "low": 2.705,
          "close": 2.744,
          "volume": 267515.63,
          "close_time": 1765929599999,
          "quote_volume": 733530.25733,
          "trades": 16229,
          "taker_buy_base": 143052.33,
          "taker_buy_quote": 392264.911
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 2.743,
          "high": 2.759,
          "low": 2.616,
          "close": 2.728,
          "volume": 415951.62,
          "close_time": 1766015999999,
          "quote_volume": 1113299.3141,
          "trades": 21276,
          "taker_buy_base": 178880.35,
          "taker_buy_quote": 478703.77443
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 2.728,
          "high": 2.739,
          "low": 2.554,
          "close": 2.626,
          "volume": 455306.8,
          "close_time": 1766102399999,
          "quote_volume": 1209697.67267,
          "trades": 16425,
          "taker_buy_base": 236843.55,
          "taker_buy_quote": 628837.33625
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2.625,
          "high": 2.743,
          "low": 2.562,
          "close": 2.733,
          "volume": 181348.77,
          "close_time": 1766188799999,
          "quote_volume": 481721.60195,
          "trades": 6540,
          "taker_buy_base": 94454.43,
          "taker_buy_quote": 251242.54917
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 2.733,
          "high": 2.919,
          "low": 2.696,
          "close": 2.779,
          "volume": 445656.24,
          "close_time": 1766275199999,
          "quote_volume": 1238910.2347,
          "trades": 18513,
          "taker_buy_base": 210802.72,
          "taker_buy_quote": 585566.49794
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 2.782,
          "high": 2.837,
          "low": 2.67,
          "close": 2.699,
          "volume": 173859.21,
          "close_time": 1766361599999,
          "quote_volume": 477523.11888,
          "trades": 8974,
          "taker_buy_base": 87809.96,
          "taker_buy_quote": 241223.49073
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 2.701,
          "high": 2.762,
          "low": 2.683,
          "close": 2.71,
          "volume": 105619.32,
          "close_time": 1766447999999,
          "quote_volume": 287785.32888,
          "trades": 6691,
          "taker_buy_base": 59873.04,
          "taker_buy_quote": 163135.22024
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 2.71,
          "high": 2.723,
          "low": 2.591,
          "close": 2.649,
          "volume": 161460.98,
          "close_time": 1766534399999,
          "quote_volume": 428010.45189,
          "trades": 7242,
          "taker_buy_base": 68712.05,
          "taker_buy_quote": 182052.79841
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 2.65,
          "high": 2.678,
          "low": 2.605,
          "close": 2.667,
          "volume": 82585.19,
          "close_time": 1766620799999,
          "quote_volume": 217873.15786,
          "trades": 4109,
          "taker_buy_base": 39526.28,
          "taker_buy_quote": 104238.07843
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 2.666,
          "high": 2.841,
          "low": 2.646,
          "close": 2.715,
          "volume": 339674.18,
          "close_time": 1766707199999,
          "quote_volume": 935011.04201,
          "trades": 12227,
          "taker_buy_base": 176638.93,
          "taker_buy_quote": 486164.54245
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2.714,
          "high": 2.764,
          "low": 2.69,
          "close": 2.721,
          "volume": 144985.96,
          "close_time": 1766793599999,
          "quote_volume": 396218.89712,
          "trades": 7700,
          "taker_buy_base": 77334.08,
          "taker_buy_quote": 211367.4945
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.722,
          "high": 2.768,
          "low": 2.624,
          "close": 2.698,
          "volume": 437015.27,
          "close_time": 1766879999999,
          "quote_volume": 1176893.21966,
          "trades": 19257,
          "taker_buy_base": 224606.91,
          "taker_buy_quote": 604958.91207
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2.7,
          "high": 2.74,
          "low": 2.605,
          "close": 2.625,
          "volume": 202276.01,
          "close_time": 1766966399999,
          "quote_volume": 536981.78372,
          "trades": 11817,
          "taker_buy_base": 122302.59,
          "taker_buy_quote": 324105.60848
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2.626,
          "high": 2.681,
          "low": 2.587,
          "close": 2.589,
          "volume": 141483.17,
          "close_time": 1767052799999,
          "quote_volume": 371846.06344,
          "trades": 8380,
          "taker_buy_base": 89762.6,
          "taker_buy_quote": 235968.34186
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2.588,
          "high": 2.592,
          "low": 2.467,
          "close": 2.509,
          "volume": 309542.8,
          "close_time": 1767139199999,
          "quote_volume": 777756.10338,
          "trades": 13473,
          "taker_buy_base": 150668.91,
          "taker_buy_quote": 378997.40307
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2.509,
          "high": 2.512,
          "low": 2.221,
          "close": 2.271,
          "volume": 960978.39,
          "close_time": 1767225599999,
          "quote_volume": 2238015.21401,
          "trades": 47547,
          "taker_buy_base": 522063.67,
          "taker_buy_quote": 1211408.80957
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 2.27,
          "high": 2.34,
          "low": 2.212,
          "close": 2.322,
          "volume": 357581.8,
          "close_time": 1767311999999,
          "quote_volume": 813006.21438,
          "trades": 16430,
          "taker_buy_base": 221853.44,
          "taker_buy_quote": 503723.58979
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 2.323,
          "high": 2.414,
          "low": 2.273,
          "close": 2.387,
          "volume": 344568.05,
          "close_time": 1767398399999,
          "quote_volume": 802583.34196,
          "trades": 16640,
          "taker_buy_base": 179302.55,
          "taker_buy_quote": 416890.50578
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 2.388,
          "high": 2.456,
          "low": 2.348,
          "close": 2.409,
          "volume": 260841.33,
          "close_time": 1767484799999,
          "quote_volume": 627391.7246,
          "trades": 12488,
          "taker_buy_base": 80271.97,
          "taker_buy_quote": 193028.69968
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 2.411,
          "high": 2.455,
          "low": 2.394,
          "close": 2.43,
          "volume": 187667.23,
          "close_time": 1767571199999,
          "quote_volume": 454664.14104,
          "trades": 11374,
          "taker_buy_base": 69158.12,
          "taker_buy_quote": 167553.29287
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 2.429,
          "high": 2.497,
          "low": 2.389,
          "close": 2.475,
          "volume": 188891.6,
          "close_time": 1767657599999,
          "quote_volume": 460283.28414,
          "trades": 12090,
          "taker_buy_base": 83348.88,
          "taker_buy_quote": 203012.13495
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 2.474,
          "high": 2.502,
          "low": 2.367,
          "close": 2.477,
          "volume": 246956.43,
          "close_time": 1767743999999,
          "quote_volume": 606937.96432,
          "trades": 13263,
          "taker_buy_base": 111262.7,
          "taker_buy_quote": 272904.43189
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 2.476,
          "high": 2.49,
          "low": 2.387,
          "close": 2.419,
          "volume": 140404.37,
          "close_time": 1767830399999,
          "quote_volume": 341719.19753,
          "trades": 11045,
          "taker_buy_base": 62918.21,
          "taker_buy_quote": 153044.49315
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 2.42,
          "high": 2.458,
          "low": 2.333,
          "close": 2.408,
          "volume": 186181.04,
          "close_time": 1767916799999,
          "quote_volume": 446275.09847,
          "trades": 16332,
          "taker_buy_base": 87563.71,
          "taker_buy_quote": 209990.52364
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.408,
          "high": 2.428,
          "low": 2.35,
          "close": 2.376,
          "volume": 141893.96,
          "close_time": 1768003199999,
          "quote_volume": 339482.16746,
          "trades": 12853,
          "taker_buy_base": 68440.49,
          "taker_buy_quote": 163695.49483
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.376,
          "high": 2.44,
          "low": 2.344,
          "close": 2.353,
          "volume": 198756.11,
          "close_time": 1768089599999,
          "quote_volume": 474829.31258,
          "trades": 10234,
          "taker_buy_base": 107560.45,
          "taker_buy_quote": 256873.74528
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.353,
          "high": 2.382,
          "low": 2.292,
          "close": 2.327,
          "volume": 98238.9,
          "close_time": 1768175999999,
          "quote_volume": 231698.39498,
          "trades": 7180,
          "taker_buy_base": 43415.17,
          "taker_buy_quote": 102413.76868
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.328,
          "high": 2.359,
          "low": 2.272,
          "close": 2.305,
          "volume": 139552.79,
          "close_time": 1768262399999,
          "quote_volume": 323468.56208,
          "trades": 16808,
          "taker_buy_base": 74051.69,
          "taker_buy_quote": 171689.02066
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.303,
          "high": 2.426,
          "low": 2.288,
          "close": 2.404,
          "volume": 219922.78,
          "close_time": 1768348799999,
          "quote_volume": 518654.10978,
          "trades": 17788,
          "taker_buy_base": 95047.96,
          "taker_buy_quote": 224015.94745
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.405,
          "high": 2.633,
          "low": 2.405,
          "close": 2.499,
          "volume": 991906.78,
          "close_time": 1768435199999,
          "quote_volume": 2508463.89796,
          "trades": 65418,
          "taker_buy_base": 550989.5,
          "taker_buy_quote": 1393657.98571
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.498,
          "high": 2.561,
          "low": 2.333,
          "close": 2.364,
          "volume": 551838.41,
          "close_time": 1768521599999,
          "quote_volume": 1347886.68521,
          "trades": 35361,
          "taker_buy_base": 285092.14,
          "taker_buy_quote": 697928.3639
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.364,
          "high": 2.375,
          "low": 2.3,
          "close": 2.367,
          "volume": 260925.53,
          "close_time": 1768607999999,
          "quote_volume": 611391.13283,
          "trades": 12933,
          "taker_buy_base": 113706.6,
          "taker_buy_quote": 266257.05484
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.368,
          "high": 2.448,
          "low": 2.354,
          "close": 2.405,
          "volume": 234629.06,
          "close_time": 1768694399999,
          "quote_volume": 565192.1393,
          "trades": 13433,
          "taker_buy_base": 101009.2,
          "taker_buy_quote": 243506.40443
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.405,
          "high": 2.661,
          "low": 2.37,
          "close": 2.374,
          "volume": 1234944.8,
          "close_time": 1768780799999,
          "quote_volume": 3096616.29102,
          "trades": 61414,
          "taker_buy_base": 681815.99,
          "taker_buy_quote": 1713725.53573
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.374,
          "high": 2.374,
          "low": 1.8,
          "close": 2.218,
          "volume": 424325.91,
          "close_time": 1768867199999,
          "quote_volume": 947314.26973,
          "trades": 21918,
          "taker_buy_base": 217622.69,
          "taker_buy_quote": 486115.93592
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.217,
          "high": 2.217,
          "low": 2.048,
          "close": 2.067,
          "volume": 282391.94,
          "close_time": 1768953599999,
          "quote_volume": 607106.16381,
          "trades": 15905,
          "taker_buy_base": 125754.34,
          "taker_buy_quote": 270760.2858
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 2.069,
          "high": 2.177,
          "low": 2.069,
          "close": 2.147,
          "volume": 280401.36,
          "close_time": 1769039999999,
          "quote_volume": 597239.34501,
          "trades": 17089,
          "taker_buy_base": 118291.5,
          "taker_buy_quote": 251667.04326
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 2.149,
          "high": 2.181,
          "low": 2.067,
          "close": 2.092,
          "volume": 189075.08,
          "close_time": 1769126399999,
          "quote_volume": 399820.071,
          "trades": 12810,
          "taker_buy_base": 73092.81,
          "taker_buy_quote": 154573.87066
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 2.095,
          "high": 2.176,
          "low": 2.091,
          "close": 2.145,
          "volume": 205349.61,
          "close_time": 1769212799999,
          "quote_volume": 439109.05836,
          "trades": 14461,
          "taker_buy_base": 73213.49,
          "taker_buy_quote": 156534.4883
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 2.143,
          "high": 2.159,
          "low": 2.101,
          "close": 2.152,
          "volume": 142635.63,
          "close_time": 1769299199999,
          "quote_volume": 304043.13272,
          "trades": 7361,
          "taker_buy_base": 56200.63,
          "taker_buy_quote": 119806.74017
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2.154,
          "high": 2.87,
          "low": 2.1,
          "close": 2.133,
          "volume": 2786418.59,
          "close_time": 1769385599999,
          "quote_volume": 6476527.70076,
          "trades": 151932,
          "taker_buy_base": 1539287.43,
          "taker_buy_quote": 3576318.49897
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 2.132,
          "high": 2.268,
          "low": 2.083,
          "close": 2.144,
          "volume": 701366.05,
          "close_time": 1769471999999,
          "quote_volume": 1519807.80898,
          "trades": 39344,
          "taker_buy_base": 348364.43,
          "taker_buy_quote": 757206.55513
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 2.144,
          "high": 2.148,
          "low": 2.029,
          "close": 2.101,
          "volume": 238286.93,
          "close_time": 1769558399999,
          "quote_volume": 497300.4132,
          "trades": 16591,
          "taker_buy_base": 109194.79,
          "taker_buy_quote": 228158.72151
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 2.102,
          "high": 2.147,
          "low": 2.067,
          "close": 2.098,
          "volume": 243156.61,
          "close_time": 1769644799999,
          "quote_volume": 510632.80993,
          "trades": 17892,
          "taker_buy_base": 132320.54,
          "taker_buy_quote": 278093.38246
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 2.1,
          "high": 2.117,
          "low": 1.949,
          "close": 1.985,
          "volume": 419461.19,
          "close_time": 1769731199999,
          "quote_volume": 845160.15362,
          "trades": 28923,
          "taker_buy_base": 207783.91,
          "taker_buy_quote": 418836.82089
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 1.985,
          "high": 2.017,
          "low": 1.906,
          "close": 1.99,
          "volume": 344719.63,
          "close_time": 1769817599999,
          "quote_volume": 676754.06456,
          "trades": 25066,
          "taker_buy_base": 156074.67,
          "taker_buy_quote": 306194.22714
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 1.992,
          "high": 2.02,
          "low": 1.649,
          "close": 1.802,
          "volume": 611385.24,
          "close_time": 1769903999999,
          "quote_volume": 1101451.24207,
          "trades": 45838,
          "taker_buy_base": 279581.6,
          "taker_buy_quote": 503368.56494
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.802,
          "high": 1.887,
          "low": 1.741,
          "close": 1.768,
          "volume": 333273.55,
          "close_time": 1769990399999,
          "quote_volume": 604831.69684,
          "trades": 29110,
          "taker_buy_base": 142640.36,
          "taker_buy_quote": 258855.36901
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.768,
          "high": 1.848,
          "low": 1.716,
          "close": 1.814,
          "volume": 354640.17,
          "close_time": 1770076799999,
          "quote_volume": 632297.20467,
          "trades": 33493,
          "taker_buy_base": 168445.12,
          "taker_buy_quote": 300104.36557
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.814,
          "high": 1.879,
          "low": 1.684,
          "close": 1.763,
          "volume": 632580.47,
          "close_time": 1770163199999,
          "quote_volume": 1138567.84259,
          "trades": 40414,
          "taker_buy_base": 311841.02,
          "taker_buy_quote": 562357.27827
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 1.762,
          "high": 1.815,
          "low": 1.696,
          "close": 1.782,
          "volume": 312595.24,
          "close_time": 1770249599999,
          "quote_volume": 549403.28495,
          "trades": 31228,
          "taker_buy_base": 155649.51,
          "taker_buy_quote": 273661.81722
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.783,
          "high": 1.793,
          "low": 1.444,
          "close": 1.452,
          "volume": 850102.4,
          "close_time": 1770335999999,
          "quote_volume": 1347085.89832,
          "trades": 74666,
          "taker_buy_base": 417404.63,
          "taker_buy_quote": 660530.13934
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1.453,
          "high": 1.602,
          "low": 1.321,
          "close": 1.58,
          "volume": 707773.15,
          "close_time": 1770422399999,
          "quote_volume": 1021421.18485,
          "trades": 44429,
          "taker_buy_base": 347699.89,
          "taker_buy_quote": 501828.40283
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 1.579,
          "high": 1.592,
          "low": 1.504,
          "close": 1.566,
          "volume": 351728.74,
          "close_time": 1770508799999,
          "quote_volume": 545636.65205,
          "trades": 20721,
          "taker_buy_base": 168987.46,
          "taker_buy_quote": 261656.09491
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 1.567,
          "high": 1.567,
          "low": 1.48,
          "close": 1.494,
          "volume": 150459.32,
          "close_time": 1770595199999,
          "quote_volume": 228995.14432,
          "trades": 9193,
          "taker_buy_base": 76669.9,
          "taker_buy_quote": 116532.28678
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 1.495,
          "high": 2.79,
          "low": 1.436,
          "close": 1.597,
          "volume": 5007930.39,
          "close_time": 1770681599999,
          "quote_volume": 8983944.48063,
          "trades": 192004,
          "taker_buy_base": 2682400.67,
          "taker_buy_quote": 4814922.72565
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 1.596,
          "high": 1.961,
          "low": 1.538,
          "close": 1.669,
          "volume": 3423258.11,
          "close_time": 1770767999999,
          "quote_volume": 5767733.50004,
          "trades": 101591,
          "taker_buy_base": 1779154.79,
          "taker_buy_quote": 2997583.55144
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 1.668,
          "high": 1.943,
          "low": 1.565,
          "close": 1.712,
          "volume": 4117981.01,
          "close_time": 1770854399999,
          "quote_volume": 7097492.58211,
          "trades": 141667,
          "taker_buy_base": 2015593.08,
          "taker_buy_quote": 3471586.51714
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1.711,
          "high": 1.714,
          "low": 1.551,
          "close": 1.594,
          "volume": 1011960.44,
          "close_time": 1770940799999,
          "quote_volume": 1658457.30272,
          "trades": 36044,
          "taker_buy_base": 507074.76,
          "taker_buy_quote": 831118.54212
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1.593,
          "high": 1.684,
          "low": 1.543,
          "close": 1.628,
          "volume": 1071072.38,
          "close_time": 1771027199999,
          "quote_volume": 1711582.42999,
          "trades": 30134,
          "taker_buy_base": 525836.58,
          "taker_buy_quote": 838779.89314
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 1.626,
          "high": 1.739,
          "low": 1.609,
          "close": 1.645,
          "volume": 513332.95,
          "close_time": 1771113599999,
          "quote_volume": 846391.44505,
          "trades": 16912,
          "taker_buy_base": 235163.56,
          "taker_buy_quote": 387791.49597
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 1.644,
          "high": 1.654,
          "low": 1.519,
          "close": 1.577,
          "volume": 389357.13,
          "close_time": 1771199999999,
          "quote_volume": 615245.89205,
          "trades": 16710,
          "taker_buy_base": 195530.96,
          "taker_buy_quote": 309198.84551
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1.576,
          "high": 1.586,
          "low": 1.531,
          "close": 1.567,
          "volume": 315495.8,
          "close_time": 1771286399999,
          "quote_volume": 492209.57598,
          "trades": 10248,
          "taker_buy_base": 145748.85,
          "taker_buy_quote": 227375.02459
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1.567,
          "high": 1.61,
          "low": 1.532,
          "close": 1.556,
          "volume": 380109.44,
          "close_time": 1771372799999,
          "quote_volume": 596576.3261,
          "trades": 11568,
          "taker_buy_base": 209316.49,
          "taker_buy_quote": 328853.97087
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 1.555,
          "high": 1.575,
          "low": 1.465,
          "close": 1.481,
          "volume": 118956.81,
          "close_time": 1771459199999,
          "quote_volume": 182250.93388,
          "trades": 4806,
          "taker_buy_base": 57448.39,
          "taker_buy_quote": 88013.11678
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 1.482,
          "high": 1.6,
          "low": 1.355,
          "close": 1.429,
          "volume": 738276.16,
          "close_time": 1771545599999,
          "quote_volume": 1077904.15085,
          "trades": 21809,
          "taker_buy_base": 399227.89,
          "taker_buy_quote": 579809.65972
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 1.427,
          "high": 2.037,
          "low": 1.416,
          "close": 1.713,
          "volume": 3663982.46,
          "close_time": 1771631999999,
          "quote_volume": 6395035.43393,
          "trades": 134526,
          "taker_buy_base": 1824778.43,
          "taker_buy_quote": 3196973.84844
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1.715,
          "high": 1.944,
          "low": 1.575,
          "close": 1.607,
          "volume": 3574913.35,
          "close_time": 1771718399999,
          "quote_volume": 5988235.26419,
          "trades": 95787,
          "taker_buy_base": 1771355.21,
          "taker_buy_quote": 2968500.46965
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1.607,
          "high": 1.607,
          "low": 1.486,
          "close": 1.509,
          "volume": 759881.16,
          "close_time": 1771804799999,
          "quote_volume": 1168486.0754,
          "trades": 14832,
          "taker_buy_base": 445778.35,
          "taker_buy_quote": 685631.05995
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 1.51,
          "high": 1.511,
          "low": 1.414,
          "close": 1.424,
          "volume": 405876.97,
          "close_time": 1771891199999,
          "quote_volume": 589076.70226,
          "trades": 11714,
          "taker_buy_base": 200518.96,
          "taker_buy_quote": 291014.41589
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 1.427,
          "high": 1.43,
          "low": 1.369,
          "close": 1.414,
          "volume": 310358.98,
          "close_time": 1771977599999,
          "quote_volume": 435629.28804,
          "trades": 9476,
          "taker_buy_base": 169794.46,
          "taker_buy_quote": 238294.50523
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1.413,
          "high": 1.536,
          "low": 1.401,
          "close": 1.488,
          "volume": 491910.23,
          "close_time": 1772063999999,
          "quote_volume": 730496.16759,
          "trades": 12685,
          "taker_buy_base": 207389.19,
          "taker_buy_quote": 307887.83022
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 1.488,
          "high": 1.507,
          "low": 1.42,
          "close": 1.467,
          "volume": 367803.79,
          "close_time": 1772150399999,
          "quote_volume": 539564.77318,
          "trades": 9300,
          "taker_buy_base": 184587.91,
          "taker_buy_quote": 270550.85834
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 1.468,
          "high": 1.492,
          "low": 1.424,
          "close": 1.46,
          "volume": 394702.61,
          "close_time": 1772236799999,
          "quote_volume": 578988.41488,
          "trades": 10352,
          "taker_buy_base": 183947.91,
          "taker_buy_quote": 269809.4691
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.459,
          "high": 1.478,
          "low": 1.371,
          "close": 1.465,
          "volume": 389064.95,
          "close_time": 1772323199999,
          "quote_volume": 550003.00663,
          "trades": 11780,
          "taker_buy_base": 174333.15,
          "taker_buy_quote": 246617.36874
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.465,
          "high": 1.495,
          "low": 1.396,
          "close": 1.426,
          "volume": 297267.34,
          "close_time": 1772409599999,
          "quote_volume": 432115.428,
          "trades": 6645,
          "taker_buy_base": 111109.76,
          "taker_buy_quote": 161379.58114
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.428,
          "high": 1.493,
          "low": 1.414,
          "close": 1.453,
          "volume": 215878.46,
          "close_time": 1772495999999,
          "quote_volume": 313934.27511,
          "trades": 6028,
          "taker_buy_base": 84308.17,
          "taker_buy_quote": 122417.899
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.455,
          "high": 1.462,
          "low": 1.398,
          "close": 1.434,
          "volume": 405969.61,
          "close_time": 1772582399999,
          "quote_volume": 582760.59403,
          "trades": 11127,
          "taker_buy_base": 167191.8,
          "taker_buy_quote": 240154.00825
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.434,
          "high": 1.479,
          "low": 1.408,
          "close": 1.458,
          "volume": 217849.34,
          "close_time": 1772668799999,
          "quote_volume": 315572.70473,
          "trades": 7494,
          "taker_buy_base": 102177.54,
          "taker_buy_quote": 147920.27606
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.458,
          "high": 1.462,
          "low": 1.411,
          "close": 1.44,
          "volume": 217516.93,
          "close_time": 1772755199999,
          "quote_volume": 313871.74889,
          "trades": 7028,
          "taker_buy_base": 112918.76,
          "taker_buy_quote": 162787.32561
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.441,
          "high": 1.488,
          "low": 1.394,
          "close": 1.415,
          "volume": 448336.53,
          "close_time": 1772841599999,
          "quote_volume": 649251.53161,
          "trades": 11287,
          "taker_buy_base": 222778.28,
          "taker_buy_quote": 322498.238
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.415,
          "high": 1.416,
          "low": 1.356,
          "close": 1.368,
          "volume": 158489.17,
          "close_time": 1772927999999,
          "quote_volume": 219447.22406,
          "trades": 4347,
          "taker_buy_base": 75887.17,
          "taker_buy_quote": 105043.74023
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1.37,
          "high": 1.386,
          "low": 1.344,
          "close": 1.354,
          "volume": 140039.11,
          "close_time": 1773014399999,
          "quote_volume": 190933.58137,
          "trades": 5969,
          "taker_buy_base": 68228.8,
          "taker_buy_quote": 93010.12939
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1.353,
          "high": 1.41,
          "low": 1.35,
          "close": 1.382,
          "volume": 129772.77,
          "close_time": 1773100799999,
          "quote_volume": 179586.44881,
          "trades": 6439,
          "taker_buy_base": 71157.83,
          "taker_buy_quote": 98441.89628
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1.38,
          "high": 1.438,
          "low": 1.377,
          "close": 1.415,
          "volume": 157309.31,
          "close_time": 1773187199999,
          "quote_volume": 221855.0572,
          "trades": 5607,
          "taker_buy_base": 66799.14,
          "taker_buy_quote": 94268.18491
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 1.413,
          "high": 1.426,
          "low": 1.395,
          "close": 1.419,
          "volume": 132868.76,
          "close_time": 1773273599999,
          "quote_volume": 187464.52093,
          "trades": 4805,
          "taker_buy_base": 56008.36,
          "taker_buy_quote": 78996.57917
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 1.421,
          "high": 1.434,
          "low": 1.402,
          "close": 1.426,
          "volume": 114900.54,
          "close_time": 1773359999999,
          "quote_volume": 162836.10963,
          "trades": 3780,
          "taker_buy_base": 50780.45,
          "taker_buy_quote": 72001.8138
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 1.426,
          "high": 1.481,
          "low": 1.42,
          "close": 1.44,
          "volume": 183073.09,
          "close_time": 1773446399999,
          "quote_volume": 265731.17476,
          "trades": 6396,
          "taker_buy_base": 78104.72,
          "taker_buy_quote": 113414.52124
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 1.44,
          "high": 1.444,
          "low": 1.412,
          "close": 1.419,
          "volume": 88709.96,
          "close_time": 1773532799999,
          "quote_volume": 126453.63479,
          "trades": 2873,
          "taker_buy_base": 39596.12,
          "taker_buy_quote": 56379.2916
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.42,
          "high": 1.454,
          "low": 1.416,
          "close": 1.448,
          "volume": 88823.08,
          "close_time": 1773619199999,
          "quote_volume": 127165.34065,
          "trades": 2843,
          "taker_buy_base": 40564.23,
          "taker_buy_quote": 58070.14735
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 1.449,
          "high": 1.627,
          "low": 1.449,
          "close": 1.508,
          "volume": 1896932.12,
          "close_time": 1773705599999,
          "quote_volume": 2877625.22894,
          "trades": 52773,
          "taker_buy_base": 994172.61,
          "taker_buy_quote": 1509166.6006
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.506,
          "high": 1.62,
          "low": 1.479,
          "close": 1.525,
          "volume": 887782.72,
          "close_time": 1773791999999,
          "quote_volume": 1365155.91643,
          "trades": 23041,
          "taker_buy_base": 419498.33,
          "taker_buy_quote": 644990.20959
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 1.524,
          "high": 1.537,
          "low": 1.424,
          "close": 1.442,
          "volume": 448419.12,
          "close_time": 1773878399999,
          "quote_volume": 663067.04374,
          "trades": 10754,
          "taker_buy_base": 223497.48,
          "taker_buy_quote": 330236.7568
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 1.442,
          "high": 1.442,
          "low": 1.383,
          "close": 1.409,
          "volume": 164259.43,
          "close_time": 1773964799999,
          "quote_volume": 231493.38578,
          "trades": 5754,
          "taker_buy_base": 74217.01,
          "taker_buy_quote": 104483.02383
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 1.409,
          "high": 1.434,
          "low": 1.394,
          "close": 1.412,
          "volume": 117677.66,
          "close_time": 1774051199999,
          "quote_volume": 166854.80019,
          "trades": 3762,
          "taker_buy_base": 56907.63,
          "taker_buy_quote": 80695.49844
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 1.41,
          "high": 1.418,
          "low": 1.35,
          "close": 1.358,
          "volume": 138623.27,
          "close_time": 1774137599999,
          "quote_volume": 192640.7899,
          "trades": 3599,
          "taker_buy_base": 64045.59,
          "taker_buy_quote": 89061.51737
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 1.359,
          "high": 1.359,
          "low": 1.303,
          "close": 1.317,
          "volume": 206034.48,
          "close_time": 1774223999999,
          "quote_volume": 274340.16187,
          "trades": 6275,
          "taker_buy_base": 100389.48,
          "taker_buy_quote": 133711.15849
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 1.318,
          "high": 1.36,
          "low": 1.29,
          "close": 1.353,
          "volume": 224152.4,
          "close_time": 1774310399999,
          "quote_volume": 298900.96289,
          "trades": 9033,
          "taker_buy_base": 116745.51,
          "taker_buy_quote": 155515.74377
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 1.353,
          "high": 1.356,
          "low": 1.323,
          "close": 1.353,
          "volume": 203898.38,
          "close_time": 1774396799999,
          "quote_volume": 273575.17161,
          "trades": 5323,
          "taker_buy_base": 87471.61,
          "taker_buy_quote": 117376.80778
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 1.353,
          "high": 1.368,
          "low": 1.337,
          "close": 1.367,
          "volume": 205254.36,
          "close_time": 1774483199999,
          "quote_volume": 277868.98569,
          "trades": 3494,
          "taker_buy_base": 81007.58,
          "taker_buy_quote": 109809.38234
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 1.366,
          "high": 1.372,
          "low": 1.299,
          "close": 1.314,
          "volume": 420123.44,
          "close_time": 1774569599999,
          "quote_volume": 561935.36945,
          "trades": 7104,
          "taker_buy_base": 212850.24,
          "taker_buy_quote": 284944.31148
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 1.314,
          "high": 1.328,
          "low": 1.231,
          "close": 1.238,
          "volume": 381792.5,
          "close_time": 1774655999999,
          "quote_volume": 484973.57525,
          "trades": 6465,
          "taker_buy_base": 173639.52,
          "taker_buy_quote": 220068.57992
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1.238,
          "high": 1.246,
          "low": 1.182,
          "close": 1.187,
          "volume": 287772.54,
          "close_time": 1774742399999,
          "quote_volume": 349744.35413,
          "trades": 5806,
          "taker_buy_base": 151264.91,
          "taker_buy_quote": 183877.38099
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1.187,
          "high": 1.372,
          "low": 1.187,
          "close": 1.246,
          "volume": 2492004.08,
          "close_time": 1774828799999,
          "quote_volume": 3222368.31716,
          "trades": 54010,
          "taker_buy_base": 1261893.19,
          "taker_buy_quote": 1629509.57891
        }
      ]
    }
  },
  "last_update": "2026-03-29T16:41:17.319601"
}